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
UNCHANGED
Streaming Delayed 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, 2002
6.279
6.303
6.241
6.272
138,841
-0.07(-1.07%)
Apr 29, 2002
6.365
6.411
6.328
6.340
131,721
+0.10(+1.58%)
Apr 26, 2002
6.248
6.288
6.211
6.241
235,286
+0.11(+1.71%)
Apr 25, 2002
6.118
6.149
6.102
6.136
165,056
+0.12(+1.95%)
Apr 24, 2002
5.979
6.034
5.933
6.019
212,955
+0.02(+0.41%)
Apr 23, 2002
5.939
6.016
5.939
5.994
282,538
+0.02(+0.36%)
Apr 22, 2002
5.917
5.991
5.902
5.973
96,768
+0.02(+0.42%)
Apr 19, 2002
6.010
6.072
5.917
5.948
396,783
-0.04(-0.72%)
Apr 18, 2002
6.072
6.093
5.963
5.991
501,319
+0.06(+1.09%)
Apr 17, 2002
5.948
5.979
5.889
5.926
308,429
+0.03(+0.58%)
Apr 16, 2002
5.874
5.933
5.874
5.892
89,648
-0.02(-0.42%)
Apr 15, 2002
5.929
5.985
5.905
5.917
242,730
-0.04(-0.62%)
Apr 12, 2002
5.951
6.007
5.905
5.954
97,415
-0.01(-0.10%)
Apr 11, 2002
6.000
6.000
5.871
5.960
395,165
-0.13(-2.08%)
Apr 10, 2002
5.997
6.087
5.973
6.087
319,110
+0.23(+3.96%)
Apr 09, 2002
5.858
5.902
5.843
5.855
152,758
-0.01(-0.16%)
Apr 08, 2002
5.750
5.874
5.750
5.865
248,556
+0.14(+2.37%)
Apr 05, 2002
5.815
5.846
5.729
5.729
486,108
-0.12(-2.01%)
Apr 04, 2002
5.809
5.849
5.803
5.846
229,137
+0.02(+0.42%)
Apr 03, 2002
5.840
5.855
5.815
5.821
100,005
-0.05(-0.84%)
Apr 02, 2002
5.877
5.963
5.861
5.871
127,514
-0.08(-1.30%)
Apr 01, 2002
5.914
5.994
5.914
5.948
98,063
+0.03(+0.57%)
Mar 29, 2002
5.963
5.994
5.871
5.914
151,787
+0.00(+0.00%)
Mar 28, 2002
5.963
5.994
5.871
5.914
151,787
-0.04(-0.67%)
Mar 27, 2002
5.982
5.985
5.948
5.954
149,845
-0.03(-0.46%)
Mar 26, 2002
5.951
6.025
5.951
5.982
183,828
+0.03(+0.52%)
Mar 25, 2002
5.985
6.013
5.945
5.951
194,508
+0.03(+0.47%)
Mar 22, 2002
5.957
6.019
5.920
5.923
145,314
+0.03(+0.47%)
Mar 21, 2002
5.871
5.899
5.834
5.895
206,806
+0.15(+2.64%)
Mar 20, 2002
5.725
5.837
5.725
5.744
450,508
+0.07(+1.25%)
Mar 19, 2002
5.574
5.676
5.562
5.673
212,955
+0.02(+0.38%)
Mar 18, 2002
5.608
5.701
5.583
5.651
117,158
+0.02(+0.38%)
Mar 15, 2002
5.630
5.707
5.602
5.630
123,630
+0.00(+0.00%)
Mar 14, 2002
5.608
5.707
5.605
5.630
130,750
+0.01(+0.11%)
Mar 13, 2002
5.624
5.670
5.565
5.624
213,926
+0.07(+1.22%)
Mar 12, 2002
5.562
5.577
5.515
5.556
95,797
-0.04(-0.72%)
Mar 11, 2002
5.670
5.673
5.577
5.596
234,963
+0.02(+0.28%)
Mar 08, 2002
5.676
5.676
5.531
5.580
260,207
+0.15(+2.67%)
Mar 07, 2002
5.355
5.466
5.330
5.435
481,577
+0.02(+0.29%)
Mar 06, 2002
5.454
5.469
5.358
5.420
293,866
-0.26(-4.57%)
Mar 05, 2002
5.614
5.710
5.608
5.679
140,460
+0.07(+1.32%)
Mar 04, 2002
5.608
5.639
5.565
5.605
218,134
-0.16(-2.79%)
Mar 01, 2002
5.562
5.787
5.562
5.766
311,666
+0.04(+0.76%)
Feb 28, 2002
5.763
5.763
5.642
5.722
74,113
-0.04(-0.70%)
Feb 27, 2002
5.778
5.855
5.701
5.763
305,840
-0.02(-0.27%)
Feb 26, 2002
5.763
5.865
5.710
5.778
301,309
-0.05(-0.80%)
Feb 25, 2002
5.809
5.843
5.747
5.824
218,134
+0.02(+0.43%)
Feb 22, 2002
5.793
5.868
5.778
5.800
152,434
+0.06(+0.97%)
Feb 21, 2002
5.747
5.809
5.719
5.744
263,443
-0.01(-0.11%)
Feb 20, 2002
5.744
5.753
5.685
5.750
138,518
+0.02(+0.38%)
Feb 19, 2002
5.716
5.778
5.648
5.729
133,987
-0.03(-0.59%)
Feb 18, 2002
5.759
5.790
5.716
5.763
119,099
+0.00(+0.00%)
Feb 15, 2002
5.759
5.790
5.716
5.763
119,099
+0.08(+1.41%)
Feb 14, 2002
5.701
5.759
5.661
5.682
101,946
-0.00(-0.05%)
Feb 13, 2002
5.608
5.698
5.593
5.685
326,877
+0.11(+1.94%)
Feb 12, 2002
5.562
5.605
5.525
5.577
86,088
+0.00(+0.00%)
Feb 11, 2002
5.500
5.577
5.500
5.577
256,970
+0.06(+1.12%)
Feb 08, 2002
5.454
5.515
5.454
5.515
104,536
+0.07(+1.25%)
Feb 07, 2002
5.531
5.531
5.423
5.447
117,158
-0.07(-1.23%)
Feb 06, 2002
5.559
5.574
5.509
5.515
192,242
+0.02(+0.28%)
Feb 05, 2002
5.602
5.602
5.491
5.500
139,165
-0.04(-0.73%)
Feb 04, 2002
5.466
5.540
5.435
5.540
196,126
+0.07(+1.36%)
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
.