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 (%)
Jul 31, 2002
6.859
6.906
6.813
6.844
212,955
+0.02(+0.23%)
Jul 30, 2002
6.720
6.881
6.649
6.829
389,340
+0.11(+1.61%)
Jul 29, 2002
6.544
6.788
6.544
6.720
295,807
+0.26(+4.02%)
Jul 26, 2002
6.520
6.597
6.399
6.461
314,579
+0.02(+0.29%)
Jul 25, 2002
6.186
6.442
6.170
6.442
331,084
+0.32(+5.30%)
Jul 24, 2002
6.041
6.118
5.973
6.118
587,408
+0.09(+1.54%)
Jul 23, 2002
6.118
6.136
6.010
6.025
445,653
+0.13(+2.25%)
Jul 22, 2002
6.093
6.174
5.821
5.892
802,305
-0.09(-1.45%)
Jul 19, 2002
6.226
6.282
5.840
5.979
259,883
-0.30(-4.73%)
Jul 17, 2002
6.257
6.381
6.241
6.275
434,002
+0.03(+0.54%)
Jul 12, 2002
6.449
6.470
6.180
6.241
355,681
-0.23(-3.53%)
Jul 11, 2002
6.659
6.662
6.402
6.470
577,699
-0.19(-2.79%)
Jul 10, 2002
6.751
6.767
6.656
6.656
196,773
-0.02(-0.28%)
Jul 09, 2002
6.736
6.736
6.646
6.674
279,302
-0.13(-1.91%)
Jul 08, 2002
6.798
6.924
6.751
6.804
417,820
+0.17(+2.61%)
Jul 05, 2002
6.597
6.690
6.597
6.631
110,361
-0.04(-0.65%)
Jul 04, 2002
6.875
6.918
6.594
6.674
297,426
+0.00(+0.00%)
Jul 03, 2002
6.875
6.918
6.594
6.674
297,426
-0.28(-4.04%)
Jul 02, 2002
6.971
7.032
6.878
6.955
612,976
+0.27(+3.97%)
Jul 01, 2002
6.736
6.754
6.659
6.690
287,716
+0.08(+1.17%)
Jun 28, 2002
6.557
6.628
6.492
6.612
254,705
-0.01(-0.19%)
Jun 27, 2002
6.643
6.671
6.557
6.625
263,120
+0.07(+1.13%)
Jun 26, 2002
6.649
6.683
6.504
6.550
919,787
-0.15(-2.30%)
Jun 25, 2002
6.844
6.844
6.600
6.705
1,083,226
-0.39(-5.53%)
Jun 21, 2002
7.107
7.230
7.057
7.097
503,585
+0.09(+1.28%)
Jun 20, 2002
7.014
7.076
6.983
7.008
249,203
+0.07(+1.07%)
Jun 19, 2002
6.952
7.026
6.878
6.934
433,355
-0.03(-0.40%)
Jun 18, 2002
6.921
6.974
6.921
6.961
94,503
+0.02(+0.22%)
Jun 17, 2002
6.968
6.968
6.893
6.946
222,017
-0.07(-1.01%)
Jun 14, 2002
7.036
7.104
6.952
7.017
252,116
-0.03(-0.44%)
Jun 12, 2002
7.138
7.162
6.992
7.048
442,417
-0.07(-1.04%)
Jun 11, 2002
7.107
7.125
7.032
7.122
246,938
-0.03(-0.39%)
Jun 10, 2002
7.156
7.196
7.107
7.150
170,235
-0.02(-0.26%)
Jun 07, 2002
7.107
7.168
7.107
7.168
188,682
+0.00(+0.04%)
Jun 06, 2002
7.184
7.270
7.159
7.165
466,366
-0.16(-2.15%)
Jun 05, 2002
7.301
7.416
7.301
7.323
249,527
-0.07(-0.92%)
May 31, 2002
7.394
7.487
7.369
7.391
185,769
+0.31(+4.41%)
May 28, 2002
7.165
7.165
7.045
7.079
268,622
-0.08(-1.16%)
May 27, 2002
7.215
7.230
7.125
7.162
407,787
+0.00(+0.00%)
May 24, 2002
7.215
7.230
7.125
7.162
129,456
+0.10(+1.40%)
May 23, 2002
7.063
7.175
7.051
7.063
546,953
+0.18(+2.56%)
May 22, 2002
6.903
6.949
6.829
6.887
282,862
+0.09(+1.32%)
May 21, 2002
6.875
6.875
6.779
6.798
363,772
+0.02(+0.27%)
May 20, 2002
6.822
6.822
6.739
6.779
190,948
-0.04(-0.54%)
May 17, 2002
6.881
6.890
6.801
6.816
362,801
+0.00(+0.00%)
May 16, 2002
6.767
6.872
6.733
6.816
231,403
+0.04(+0.55%)
May 15, 2002
6.850
6.961
6.736
6.779
442,740
+0.05(+0.73%)
May 14, 2002
6.844
6.844
6.720
6.730
280,596
-0.12(-1.80%)
May 13, 2002
6.863
6.915
6.751
6.853
433,355
+0.09(+1.37%)
May 10, 2002
6.742
6.782
6.690
6.761
285,127
+0.25(+3.89%)
May 09, 2002
6.541
6.588
6.495
6.507
163,115
-0.07(-1.13%)
May 08, 2002
6.720
6.736
6.581
6.581
874,477
-0.25(-3.66%)
May 07, 2002
6.890
6.903
6.782
6.832
354,386
-0.05(-0.67%)
May 06, 2002
7.045
7.045
6.878
6.878
641,456
-0.01(-0.09%)
May 03, 2002
6.798
6.906
6.798
6.884
678,351
+0.30(+4.60%)
May 02, 2002
6.504
6.597
6.504
6.581
1,188,409
+0.12(+1.82%)
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
.