Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BAT
(NY:
BTI
)
30.99
-0.26 (-0.83%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
10.37
10.37
10.30
10.31
456,333
-0.01(-0.06%)
Nov 29, 2004
10.37
10.41
10.28
10.31
888,394
+0.02(+0.24%)
Nov 26, 2004
10.25
10.33
10.24
10.29
195,155
+0.35(+3.54%)
Nov 24, 2004
9.921
10.00
9.912
9.937
333,026
+0.03(+0.28%)
Nov 23, 2004
9.881
9.934
9.841
9.909
61,491
+0.08(+0.85%)
Nov 22, 2004
9.838
9.857
9.792
9.826
70,877
-0.09(-0.93%)
Nov 19, 2004
10.07
10.09
9.903
9.918
108,096
-0.07(-0.74%)
Nov 18, 2004
9.986
10.01
9.955
9.993
85,441
-0.02(-0.19%)
Nov 17, 2004
9.881
10.05
9.881
10.01
104,536
+0.22(+2.21%)
Nov 16, 2004
9.813
9.857
9.779
9.795
129,456
-0.07(-0.69%)
Nov 15, 2004
9.863
9.869
9.810
9.863
183,828
+0.00(+0.00%)
Nov 12, 2004
9.779
9.866
9.733
9.863
50,164
+0.08(+0.85%)
Nov 11, 2004
9.755
9.779
9.721
9.779
59,549
+0.02(+0.25%)
Nov 10, 2004
9.745
9.755
9.671
9.755
69,582
+0.06(+0.67%)
Nov 09, 2004
9.724
9.724
9.653
9.690
63,109
+0.03(+0.29%)
Nov 08, 2004
9.696
9.721
9.646
9.662
104,859
-0.03(-0.35%)
Nov 05, 2004
9.684
9.733
9.637
9.696
293,866
-0.05(-0.48%)
Nov 04, 2004
9.594
9.767
9.563
9.742
281,891
+0.07(+0.73%)
Nov 03, 2004
9.634
9.674
9.609
9.671
77,350
+0.12(+1.26%)
Nov 02, 2004
9.486
9.600
9.464
9.551
1,383,888
+0.16(+1.74%)
Nov 01, 2004
9.300
9.387
9.288
9.387
68,288
+0.09(+0.93%)
Oct 29, 2004
9.248
9.322
9.229
9.300
87,383
-0.06(-0.66%)
Oct 28, 2004
9.334
9.402
9.291
9.362
82,204
+0.03(+0.30%)
Oct 27, 2004
9.341
9.371
9.282
9.334
110,037
+0.08(+0.87%)
Oct 26, 2004
9.325
9.325
9.208
9.254
217,810
-0.02(-0.17%)
Oct 25, 2004
9.319
9.331
9.257
9.270
61,491
+0.00(+0.00%)
Oct 22, 2004
9.270
9.347
9.270
9.270
644,369
+0.05(+0.57%)
Oct 21, 2004
9.223
9.254
9.192
9.217
55,666
+0.00(+0.00%)
Oct 20, 2004
9.168
9.223
9.146
9.217
55,666
+0.10(+1.08%)
Oct 19, 2004
9.121
9.180
9.115
9.118
267,651
+0.12(+1.37%)
Oct 18, 2004
9.053
9.053
8.982
8.995
183,180
-0.03(-0.31%)
Oct 15, 2004
9.016
9.059
8.998
9.022
83,823
+0.06(+0.65%)
Oct 14, 2004
8.979
9.022
8.961
8.964
71,848
+0.04(+0.45%)
Oct 13, 2004
8.991
8.995
8.874
8.923
64,404
+0.07(+0.80%)
Oct 12, 2004
8.822
8.880
8.797
8.852
87,383
-0.04(-0.45%)
Oct 11, 2004
8.911
8.927
8.883
8.893
82,852
-0.01(-0.10%)
Oct 08, 2004
8.923
8.961
8.874
8.902
74,761
+0.10(+1.16%)
Oct 07, 2004
8.815
8.815
8.698
8.800
108,096
-0.14(-1.59%)
Oct 06, 2004
8.939
8.954
8.874
8.942
99,681
-0.07(-0.79%)
Oct 05, 2004
8.957
9.022
8.899
9.013
417,173
+0.06(+0.73%)
Oct 04, 2004
8.982
8.982
8.927
8.948
232,374
-0.05(-0.52%)
Oct 01, 2004
8.945
9.016
8.930
8.995
1,406,543
-0.02(-0.27%)
Sep 30, 2004
8.927
9.038
8.899
9.019
117,158
+0.02(+0.24%)
Sep 29, 2004
9.038
9.050
8.933
8.998
124,601
-0.04(-0.48%)
Sep 28, 2004
8.982
9.050
8.930
9.041
135,281
+0.06(+0.65%)
Sep 27, 2004
8.933
9.032
8.933
8.982
215,544
+0.00(+0.00%)
Sep 24, 2004
9.022
9.032
8.979
8.982
74,113
-0.09(-0.99%)
Sep 23, 2004
9.029
9.164
9.029
9.072
87,706
+0.12(+1.35%)
Sep 22, 2004
8.902
8.991
8.874
8.951
194,184
-0.06(-0.65%)
Sep 21, 2004
8.930
9.053
8.896
9.010
137,223
+0.14(+1.57%)
Sep 20, 2004
8.880
8.883
8.815
8.871
169,911
-0.13(-1.44%)
Sep 17, 2004
8.964
9.001
8.917
9.001
106,801
+0.05(+0.52%)
Sep 16, 2004
8.961
8.995
8.920
8.954
77,997
+0.06(+0.66%)
Sep 15, 2004
8.961
8.961
8.846
8.896
151,140
-0.16(-1.74%)
Sep 14, 2004
8.991
9.053
8.936
9.053
72,171
-0.01(-0.10%)
Sep 13, 2004
9.115
9.115
9.056
9.063
152,758
-0.08(-0.85%)
Sep 10, 2004
9.149
9.177
9.103
9.140
57,284
+0.00(+0.03%)
Sep 09, 2004
9.143
9.161
9.090
9.137
49,840
-0.03(-0.30%)
Sep 08, 2004
9.155
9.192
9.115
9.164
76,379
+0.00(+0.03%)
Sep 07, 2004
9.155
9.168
9.069
9.161
127,838
-0.15(-1.59%)
Sep 03, 2004
9.276
9.316
9.208
9.310
183,180
-0.02(-0.23%)
Sep 02, 2004
9.297
9.399
9.270
9.331
81,881
+0.02(+0.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.