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
)
30.55
-0.07 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 30, 2004
8.642
8.710
8.599
8.707
259,236
+0.01(+0.11%)
Jan 29, 2004
8.723
8.723
8.636
8.698
71,848
+0.02(+0.18%)
Jan 28, 2004
8.667
8.800
8.667
8.682
88,353
+0.05(+0.61%)
Jan 27, 2004
8.605
8.667
8.559
8.630
143,049
-0.09(-1.03%)
Jan 26, 2004
8.741
8.775
8.633
8.720
200,333
-0.02(-0.28%)
Jan 23, 2004
8.732
8.763
8.670
8.744
192,566
-0.01(-0.07%)
Jan 22, 2004
8.747
8.784
8.710
8.750
62,462
+0.08(+0.93%)
Jan 21, 2004
8.621
8.707
8.611
8.670
94,826
+0.20(+2.37%)
Jan 20, 2004
8.420
8.519
8.417
8.469
162,467
+0.13(+1.59%)
Jan 16, 2004
8.377
8.377
8.268
8.336
237,876
-0.16(-1.89%)
Jan 15, 2004
8.463
8.516
8.392
8.497
268,945
-0.09(-1.08%)
Jan 14, 2004
8.513
8.652
8.509
8.590
126,867
-0.02(-0.29%)
Jan 13, 2004
8.556
8.661
8.556
8.614
1,087,757
+0.03(+0.32%)
Jan 12, 2004
8.577
8.652
8.531
8.587
125,249
-0.01(-0.07%)
Jan 09, 2004
8.562
8.716
8.562
8.593
146,933
+0.03(+0.40%)
Jan 08, 2004
8.457
8.574
8.454
8.559
108,419
+0.12(+1.47%)
Jan 07, 2004
8.448
8.497
8.383
8.435
270,240
-0.19(-2.15%)
Jan 06, 2004
8.574
8.664
8.513
8.621
139,489
+0.04(+0.43%)
Jan 05, 2004
8.553
8.639
8.553
8.584
73,142
+0.01(+0.11%)
Jan 02, 2004
8.513
8.574
8.497
8.574
141,431
+0.02(+0.29%)
Dec 31, 2003
8.525
8.574
8.506
8.550
84,470
+0.02(+0.25%)
Dec 30, 2003
8.423
8.463
8.423
8.528
105,183
+0.07(+0.84%)
Dec 29, 2003
8.494
8.500
8.432
8.457
188,359
-0.11(-1.33%)
Dec 26, 2003
8.475
8.624
8.475
8.571
66,670
+0.03(+0.40%)
Dec 24, 2003
8.429
8.543
8.417
8.537
143,049
+0.19(+2.22%)
Dec 23, 2003
8.268
8.373
8.268
8.352
112,303
+0.08(+1.01%)
Dec 22, 2003
8.290
8.333
8.265
8.268
103,241
-0.02(-0.22%)
Dec 19, 2003
8.275
8.309
8.238
8.287
151,463
+0.04(+0.45%)
Dec 18, 2003
8.222
8.296
8.210
8.250
130,750
-0.00(-0.04%)
Dec 17, 2003
8.182
8.265
8.182
8.253
151,463
+0.13(+1.56%)
Dec 16, 2003
8.111
8.185
8.111
8.126
115,539
+0.10(+1.23%)
Dec 15, 2003
8.132
8.151
7.974
8.027
208,101
-0.06(-0.73%)
Dec 12, 2003
8.058
8.114
8.058
8.086
112,303
-0.03(-0.34%)
Dec 11, 2003
8.068
8.176
7.987
8.114
175,089
+0.04(+0.50%)
Dec 10, 2003
8.049
8.092
8.003
8.074
388,692
-0.05(-0.65%)
Dec 09, 2003
8.117
8.182
8.095
8.126
187,388
+0.02(+0.31%)
Dec 08, 2003
8.071
8.148
8.071
8.102
157,936
+0.11(+1.31%)
Dec 05, 2003
7.950
8.027
7.950
7.997
182,857
+0.05(+0.58%)
Dec 04, 2003
8.006
8.009
7.925
7.950
254,381
-0.11(-1.38%)
Dec 03, 2003
8.006
8.064
7.981
8.061
263,767
+0.06(+0.77%)
Dec 02, 2003
7.916
8.018
7.916
8.000
132,369
+0.06(+0.78%)
Dec 01, 2003
7.802
7.950
7.879
7.938
129,456
+0.14(+1.74%)
Nov 28, 2003
7.740
7.833
7.740
7.802
69,582
+0.12(+1.61%)
Nov 26, 2003
7.573
7.749
7.573
7.678
79,292
+0.06(+0.77%)
Nov 25, 2003
7.601
7.629
7.539
7.620
87,059
+0.06(+0.82%)
Nov 24, 2003
7.484
7.570
7.484
7.558
105,830
+0.06(+0.87%)
Nov 21, 2003
7.437
7.552
7.490
7.493
73,142
+0.06(+0.75%)
Nov 20, 2003
7.431
7.472
7.431
7.437
99,357
+0.01(+0.17%)
Nov 19, 2003
7.431
7.462
7.394
7.425
140,783
-0.07(-0.95%)
Nov 18, 2003
7.385
7.524
7.385
7.496
147,903
+0.03(+0.46%)
Nov 17, 2003
7.422
7.490
7.413
7.462
240,465
+0.07(+1.00%)
Nov 14, 2003
7.400
7.443
7.369
7.388
203,570
-0.06(-0.83%)
Nov 13, 2003
7.413
7.490
7.406
7.450
95,150
-0.01(-0.08%)
Nov 12, 2003
7.379
7.443
7.332
7.456
215,544
+0.13(+1.73%)
Nov 11, 2003
7.375
7.366
7.246
7.329
154,700
-0.05(-0.63%)
Nov 10, 2003
7.394
7.397
7.326
7.375
250,498
-0.02(-0.25%)
Nov 07, 2003
7.215
7.416
7.215
7.394
205,512
+0.01(+0.17%)
Nov 06, 2003
7.419
7.419
7.307
7.382
209,719
-0.04(-0.50%)
Nov 05, 2003
7.317
7.406
7.311
7.419
262,149
+0.00(+0.04%)
Nov 04, 2003
7.317
7.406
7.311
7.416
168,875
+0.01(+0.08%)
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
.