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: 6:30 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 (%)
Nov 29, 2002
5.593
5.633
5.528
5.593
149,198
-0.08(-1.36%)
Nov 27, 2002
5.670
5.710
5.596
5.670
166,351
+0.02(+0.38%)
Nov 26, 2002
5.654
5.710
5.599
5.648
199,039
-0.19(-3.28%)
Nov 25, 2002
5.840
5.855
5.772
5.840
164,409
-0.09(-1.56%)
Nov 22, 2002
5.994
6.028
5.877
5.933
192,890
-0.23(-3.71%)
Nov 21, 2002
6.269
6.288
6.081
6.161
135,281
-0.06(-0.94%)
Nov 20, 2002
6.272
6.285
6.211
6.220
96,121
-0.13(-2.04%)
Nov 19, 2002
6.411
6.430
6.337
6.350
92,884
+0.02(+0.24%)
Nov 18, 2002
6.433
6.479
6.334
6.334
80,262
+0.08(+1.23%)
Nov 15, 2002
6.272
6.371
6.204
6.257
489,021
-0.09(-1.46%)
Nov 14, 2002
6.303
6.377
6.303
6.350
174,118
+0.09(+1.43%)
Nov 13, 2002
6.241
6.381
6.241
6.260
529,800
+0.14(+2.22%)
Nov 12, 2002
6.442
6.507
6.065
6.124
1,330,164
-0.24(-3.74%)
Nov 11, 2002
6.365
6.402
6.350
6.362
99,681
+0.06(+0.88%)
Nov 08, 2002
6.275
6.359
6.275
6.306
70,230
+0.04(+0.59%)
Nov 07, 2002
6.303
6.343
6.260
6.269
123,630
-0.01(-0.15%)
Nov 06, 2002
6.288
6.334
6.241
6.279
111,008
-0.05(-0.78%)
Nov 05, 2002
6.331
6.374
6.279
6.328
126,543
-0.04(-0.63%)
Nov 04, 2002
6.334
6.455
6.272
6.368
175,413
+0.09(+1.38%)
Nov 01, 2002
6.257
6.350
6.251
6.282
174,118
+0.04(+0.69%)
Oct 31, 2002
6.257
6.288
6.180
6.238
129,456
+0.15(+2.54%)
Oct 30, 2002
6.136
6.149
6.075
6.084
102,270
+0.05(+0.87%)
Oct 29, 2002
5.963
6.087
5.945
6.031
131,074
+0.10(+1.61%)
Oct 28, 2002
5.948
6.053
5.902
5.936
151,140
-0.15(-2.39%)
Oct 25, 2002
6.025
6.133
5.982
6.081
112,950
+0.05(+0.82%)
Oct 24, 2002
6.118
6.133
5.994
6.031
380,925
-0.09(-1.46%)
Oct 23, 2002
6.087
6.204
6.062
6.121
110,361
+0.00(+0.05%)
Oct 22, 2002
6.075
6.133
6.019
6.118
435,944
+0.02(+0.41%)
Oct 21, 2002
5.988
6.115
5.985
6.093
356,328
+0.10(+1.65%)
Oct 18, 2002
6.062
6.065
5.966
5.994
96,768
-0.20(-3.29%)
Oct 17, 2002
6.189
6.220
6.118
6.198
177,355
+0.22(+3.72%)
Oct 16, 2002
5.945
6.010
5.902
5.976
261,825
-0.11(-1.83%)
Oct 15, 2002
6.133
6.195
6.056
6.087
151,140
-0.02(-0.30%)
Oct 14, 2002
6.084
6.146
6.041
6.106
171,853
+0.10(+1.70%)
Oct 11, 2002
5.939
6.041
5.929
6.004
157,289
+0.21(+3.63%)
Oct 10, 2002
5.769
5.815
5.716
5.793
271,858
-0.05(-0.90%)
Oct 09, 2002
5.716
5.933
5.685
5.846
269,916
-0.09(-1.51%)
Oct 08, 2002
6.041
6.044
5.892
5.936
223,959
-0.24(-3.95%)
Oct 07, 2002
6.087
6.180
6.087
6.180
249,850
-0.09(-1.48%)
Oct 04, 2002
6.381
6.489
6.217
6.272
527,211
-0.09(-1.41%)
Oct 03, 2002
6.297
6.384
6.257
6.362
147,903
+0.06(+0.93%)
Oct 02, 2002
6.288
6.350
6.226
6.303
258,589
+0.02(+0.25%)
Oct 01, 2002
6.177
6.362
6.072
6.288
278,654
-0.09(-1.41%)
Sep 30, 2002
6.285
6.411
6.220
6.377
305,517
+0.04(+0.68%)
Sep 27, 2002
6.288
6.368
6.245
6.334
283,509
-0.22(-3.30%)
Sep 26, 2002
6.337
6.625
6.309
6.550
192,890
+0.19(+3.01%)
Sep 25, 2002
6.486
6.486
6.291
6.359
436,591
-0.16(-2.42%)
Sep 24, 2002
6.492
6.520
6.396
6.516
32,364
-0.17(-2.59%)
Sep 23, 2002
6.702
6.705
6.581
6.690
190,300
-0.07(-1.01%)
Sep 20, 2002
6.832
6.890
6.742
6.757
244,025
-0.09(-1.26%)
Sep 19, 2002
6.844
6.937
6.773
6.844
1,099,084
-0.11(-1.56%)
Sep 18, 2002
6.952
6.983
6.909
6.952
32,364
+0.02(+0.31%)
Sep 17, 2002
7.014
7.045
6.875
6.931
1,002,316
-0.11(-1.58%)
Sep 16, 2002
6.998
7.054
6.943
7.042
200,333
-0.02(-0.26%)
Sep 13, 2002
7.184
7.184
6.927
7.060
433,355
-0.02(-0.22%)
Sep 12, 2002
7.280
7.280
7.048
7.076
239,170
-0.28(-3.82%)
Sep 11, 2002
7.369
7.413
7.323
7.357
356,005
+0.05(+0.63%)
Sep 10, 2002
7.468
7.474
7.261
7.311
282,214
+0.02(+0.25%)
Sep 09, 2002
7.153
7.323
7.141
7.292
224,283
+0.15(+2.16%)
Sep 06, 2002
7.239
7.243
7.076
7.138
371,216
-0.15(-1.99%)
Sep 05, 2002
7.345
7.416
7.264
7.283
189,006
+0.01(+0.08%)
Sep 04, 2002
7.440
7.524
7.184
7.277
434,973
+0.02(+0.34%)
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
.