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
)
30.92
+0.25 (+0.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2003
5.917
5.973
5.911
5.929
129,456
+0.05(+0.89%)
Apr 29, 2003
5.871
5.933
5.843
5.877
123,307
+0.10(+1.66%)
Apr 28, 2003
5.747
5.849
5.722
5.781
96,445
+0.01(+0.21%)
Apr 25, 2003
5.778
5.871
5.747
5.769
367,008
-0.16(-2.76%)
Apr 24, 2003
5.957
5.994
5.920
5.933
76,379
-0.02(-0.26%)
Apr 23, 2003
5.963
5.966
5.914
5.948
73,466
+0.02(+0.36%)
Apr 22, 2003
5.840
5.929
5.840
5.926
117,481
+0.09(+1.48%)
Apr 21, 2003
5.809
5.840
5.781
5.840
32,040
-0.03(-0.47%)
Apr 17, 2003
5.840
5.868
5.812
5.868
37,218
+0.03(+0.48%)
Apr 16, 2003
5.849
5.855
5.800
5.840
1,428,227
-0.02(-0.37%)
Apr 15, 2003
5.778
5.868
5.763
5.861
1,054,098
+0.04(+0.64%)
Apr 14, 2003
5.747
5.861
5.701
5.824
342,088
+0.12(+2.17%)
Apr 11, 2003
5.778
5.778
5.654
5.701
38,513
-0.08(-1.39%)
Apr 10, 2003
5.741
5.843
5.741
5.781
236,905
+0.16(+2.80%)
Apr 09, 2003
5.654
5.732
5.624
5.624
269,592
-0.05(-0.82%)
Apr 08, 2003
5.676
5.719
5.645
5.670
169,264
+0.12(+2.11%)
Apr 07, 2003
5.580
5.676
5.540
5.552
144,020
+0.11(+2.04%)
Apr 04, 2003
5.522
5.522
5.420
5.441
203,570
-0.18(-3.24%)
Apr 03, 2003
5.596
5.685
5.565
5.624
441,446
+0.03(+0.61%)
Apr 02, 2003
5.525
5.608
5.484
5.590
151,140
+0.06(+1.12%)
Apr 01, 2003
5.599
5.624
5.426
5.528
575,433
-0.22(-3.82%)
Mar 31, 2003
5.787
5.812
5.657
5.747
239,494
-0.02(-0.37%)
Mar 28, 2003
5.716
5.809
5.716
5.769
244,672
+0.02(+0.27%)
Mar 27, 2003
5.827
5.827
5.732
5.753
82,528
-0.07(-1.27%)
Mar 26, 2003
5.880
5.902
5.824
5.827
111,332
-0.02(-0.37%)
Mar 25, 2003
5.834
5.899
5.821
5.849
71,524
-0.02(-0.37%)
Mar 24, 2003
5.899
5.899
5.803
5.871
239,170
-0.11(-1.86%)
Mar 21, 2003
5.923
6.010
5.917
5.982
117,805
+0.17(+2.87%)
Mar 20, 2003
5.790
5.843
5.738
5.815
92,884
+0.03(+0.53%)
Mar 19, 2003
5.787
5.809
5.719
5.784
95,797
+0.12(+2.13%)
Mar 18, 2003
5.840
5.852
5.608
5.664
273,476
-0.16(-2.76%)
Mar 17, 2003
5.831
5.899
5.815
5.824
105,506
+0.02(+0.43%)
Mar 14, 2003
5.917
5.917
5.775
5.800
209,395
-0.17(-2.80%)
Mar 13, 2003
5.933
6.010
5.886
5.966
170,558
+0.20(+3.54%)
Mar 12, 2003
5.861
5.861
5.698
5.763
56,637
-0.14(-2.36%)
Mar 11, 2003
5.840
5.945
5.840
5.902
103,888
+0.14(+2.41%)
Mar 10, 2003
5.874
5.874
5.750
5.763
125,896
-0.12(-2.10%)
Mar 07, 2003
5.902
5.929
5.855
5.886
191,271
-0.04(-0.63%)
Mar 06, 2003
5.979
6.004
5.895
5.923
149,522
-0.02(-0.42%)
Mar 05, 2003
5.902
6.087
5.902
5.948
183,180
-0.12(-2.04%)
Mar 04, 2003
6.136
6.180
6.025
6.072
226,872
+0.06(+1.08%)
Mar 03, 2003
5.970
6.053
5.948
6.007
133,016
+0.02(+0.41%)
Feb 28, 2003
6.010
6.013
5.933
5.982
70,877
+0.10(+1.68%)
Feb 27, 2003
5.902
5.948
5.827
5.883
148,227
+0.09(+1.55%)
Feb 26, 2003
5.818
5.871
5.759
5.793
80,910
-0.08(-1.32%)
Feb 25, 2003
5.763
5.871
5.701
5.871
492,905
-0.03(-0.52%)
Feb 24, 2003
5.855
5.917
5.852
5.902
413,613
+0.08(+1.38%)
Feb 21, 2003
5.855
5.923
5.821
5.821
173,471
+0.11(+1.84%)
Feb 20, 2003
5.750
5.778
5.701
5.716
26,538
-0.00(-0.05%)
Feb 19, 2003
5.793
5.797
5.670
5.719
36,247
-0.02(-0.27%)
Feb 18, 2003
5.701
5.809
5.698
5.735
58,255
+0.04(+0.71%)
Feb 14, 2003
5.766
5.766
5.639
5.695
50,811
-0.09(-1.50%)
Feb 13, 2003
5.670
5.824
5.654
5.781
267,003
+0.10(+1.68%)
Feb 12, 2003
5.716
5.763
5.654
5.685
186,740
-0.06(-0.97%)
Feb 11, 2003
5.732
5.803
5.716
5.741
78,968
-0.04(-0.64%)
Feb 10, 2003
5.722
5.793
5.707
5.778
87,383
+0.11(+1.96%)
Feb 07, 2003
5.719
5.797
5.608
5.667
385,780
-0.06(-1.03%)
Feb 06, 2003
5.756
5.756
5.645
5.725
108,096
-0.06(-1.07%)
Feb 05, 2003
5.840
5.871
5.787
5.787
59,873
-0.02(-0.27%)
Feb 04, 2003
5.824
5.831
5.793
5.803
120,394
-0.04(-0.63%)
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
.