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
)
30.53
-0.09 (-0.30%)
Streaming Delayed Price
Updated: 3:26 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 (%)
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%)
Sep 01, 2004
9.307
9.341
9.251
9.310
69,259
-0.04(-0.43%)
Aug 31, 2004
9.325
9.424
9.300
9.350
128,809
+0.01(+0.07%)
Aug 30, 2004
9.334
9.356
9.270
9.344
60,844
+0.01(+0.10%)
Aug 27, 2004
9.273
9.347
9.236
9.334
129,132
+0.10(+1.04%)
Aug 26, 2004
9.146
9.297
9.146
9.239
94,503
+0.10(+1.12%)
Aug 25, 2004
9.047
9.137
9.047
9.137
251,792
-0.04(-0.44%)
Aug 24, 2004
9.146
9.270
9.109
9.177
197,420
-0.07(-0.74%)
Aug 23, 2004
9.239
9.270
9.202
9.245
119,747
+0.04(+0.40%)
Aug 20, 2004
9.198
9.232
9.118
9.208
94,179
-0.05(-0.50%)
Aug 19, 2004
9.254
9.263
9.208
9.254
86,412
-0.03(-0.30%)
Aug 18, 2004
9.217
9.282
9.146
9.282
133,016
+0.03(+0.30%)
Aug 17, 2004
9.304
9.344
9.183
9.254
145,638
-0.06(-0.66%)
Aug 16, 2004
9.270
9.347
9.270
9.316
117,158
-0.02(-0.17%)
Aug 13, 2004
9.344
9.384
9.291
9.331
112,303
+0.00(+0.03%)
Aug 12, 2004
9.341
9.365
9.270
9.328
169,587
-0.02(-0.23%)
Aug 11, 2004
9.362
9.393
9.294
9.350
138,518
-0.03(-0.30%)
Aug 10, 2004
9.362
9.424
9.319
9.378
195,479
-0.01(-0.07%)
Aug 09, 2004
9.461
9.489
9.359
9.384
109,390
-0.04(-0.43%)
Aug 06, 2004
9.517
9.529
9.415
9.424
172,500
+0.02(+0.23%)
Aug 05, 2004
9.495
9.495
9.371
9.402
147,256
-0.03(-0.29%)
Aug 04, 2004
9.390
9.501
9.331
9.430
310,695
-0.11(-1.13%)
Aug 03, 2004
9.541
9.579
9.498
9.538
89,324
-0.01(-0.10%)
Aug 02, 2004
9.470
9.603
9.470
9.548
99,034
+0.17(+1.81%)
Jul 30, 2004
9.353
9.470
9.341
9.378
73,142
+0.07(+0.76%)
Jul 29, 2004
9.232
9.359
9.205
9.307
65,051
-0.06(-0.59%)
Jul 28, 2004
9.276
9.362
9.226
9.362
113,921
-0.06(-0.62%)
Jul 27, 2004
9.313
9.452
9.291
9.421
143,696
-0.10(-1.04%)
Jul 26, 2004
9.588
9.625
9.517
9.520
137,223
-0.10(-1.00%)
Jul 23, 2004
9.622
9.637
9.585
9.616
119,423
-0.08(-0.80%)
Jul 22, 2004
9.718
9.770
9.650
9.693
69,906
-0.02(-0.25%)
Jul 21, 2004
9.773
9.773
9.674
9.718
94,503
-0.18(-1.81%)
Jul 20, 2004
9.925
9.925
9.857
9.897
95,474
-0.02(-0.16%)
Jul 19, 2004
10.04
10.04
9.857
9.912
167,322
-0.16(-1.63%)
Jul 16, 2004
10.02
10.11
10.02
10.08
192,890
+0.48(+4.96%)
Jul 15, 2004
9.640
9.656
9.579
9.600
81,557
-0.16(-1.68%)
Jul 14, 2004
9.718
9.764
9.659
9.764
51,458
+0.06(+0.63%)
Jul 13, 2004
9.733
9.733
9.674
9.703
144,991
-0.14(-1.38%)
Jul 12, 2004
9.776
9.857
9.736
9.838
88,677
+0.05(+0.47%)
Jul 09, 2004
9.764
9.813
9.758
9.792
51,135
+0.09(+0.96%)
Jul 08, 2004
9.718
9.733
9.656
9.699
63,433
+0.02(+0.22%)
Jul 07, 2004
9.677
9.733
9.628
9.677
98,710
-0.04(-0.41%)
Jul 06, 2004
9.705
9.727
9.609
9.718
208,101
-0.03(-0.32%)
Jul 02, 2004
9.619
9.748
9.616
9.748
185,122
+0.14(+1.48%)
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
.