Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

British American Tob (OP: BTAFF )

30.95 -0.07 (-0.23%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2012 52.40 52.40 52.40 0 +1.50(+2.95%)
Nov 21, 2012 50.90 50.90 50.90 0 +1.40(+2.83%)
Nov 15, 2012 49.50 49.50 49.50 0 -0.95(-1.88%)
Nov 06, 2012 50.45 50.45 50.45 0 +0.65(+1.31%)
Oct 31, 2012 49.80 49.80 49.80 49.80 0 -0.50(-0.99%)
Oct 26, 2012 50.30 50.30 50.30 0 -0.35(-0.69%)
Oct 25, 2012 50.65 50.65 50.65 50.65 1,000 -0.65(-1.27%)
Oct 22, 2012 51.30 51.30 51.30 0 -0.20(-0.39%)
Oct 18, 2012 51.50 51.50 51.50 51.50 0 +0.30(+0.59%)
Oct 11, 2012 51.20 51.20 51.20 0 -0.55(-1.06%)
Oct 09, 2012 51.75 51.75 51.75 0 -1.70(-3.18%)
Oct 04, 2012 53.45 53.45 53.45 0 +1.20(+2.30%)
Oct 02, 2012 52.25 52.25 52.25 0 +1.30(+2.55%)
Sep 28, 2012 50.95 50.95 50.95 50.95 0 -0.70(-1.36%)
Sep 27, 2012 51.75 51.75 51.65 51.65 1,649 -0.25(-0.48%)
Sep 17, 2012 51.90 51.90 51.90 0 +0.25(+0.48%)
Sep 13, 2012 51.65 51.65 51.65 0 +1.70(+3.40%)
Sep 12, 2012 49.95 49.95 49.95 49.95 200 +0.15(+0.30%)
Sep 10, 2012 49.80 49.80 49.80 0 -1.38(-2.69%)
Sep 07, 2012 51.19 51.19 51.18 51.18 980 +0.18(+0.34%)
Sep 05, 2012 51.00 51.00 51.00 0 -1.55(-2.95%)
Aug 31, 2012 52.55 52.55 52.55 0 +0.60(+1.15%)
Aug 29, 2012 51.95 51.95 51.95 0 -0.10(-0.19%)
Aug 24, 2012 52.05 52.05 52.05 0 -0.40(-0.76%)
Aug 23, 2012 52.45 52.45 52.45 52.45 684 -0.25(-0.47%)
Aug 21, 2012 52.70 52.70 52.70 0 +0.65(+1.25%)
Aug 20, 2012 52.05 52.05 52.05 52.05 450 +0.15(+0.29%)
Aug 17, 2012 51.90 51.90 51.90 51.90 2,292 -1.90(-3.53%)
Aug 09, 2012 53.80 53.80 53.80 0 +0.20(+0.37%)
Aug 08, 2012 53.65 53.65 53.60 53.60 767 +0.65(+1.23%)
Jul 31, 2012 52.95 52.95 52.95 0 +0.60(+1.15%)
Jul 27, 2012 52.35 52.35 52.35 0 +1.15(+2.25%)
Jul 24, 2012 51.20 51.20 51.20 0 -2.33(-4.35%)
Jul 19, 2012 53.53 53.53 53.53 0 +3.58(+7.17%)
Jun 27, 2012 49.95 49.95 49.95 0 +0.30(+0.60%)
Jun 22, 2012 49.65 49.65 49.65 0 -0.05(-0.10%)
Jun 21, 2012 50.30 50.30 49.70 49.70 400 +0.80(+1.64%)
Jun 18, 2012 48.90 48.90 48.90 0 +0.35(+0.72%)
Jun 15, 2012 48.55 48.55 48.55 48.55 200 +1.40(+2.97%)
Jun 06, 2012 47.15 47.15 47.15 0 +0.75(+1.62%)
Jun 04, 2012 46.40 46.40 46.40 46.40 0 +0.10(+0.22%)
Jun 01, 2012 46.30 46.30 46.30 46.30 488 -1.65(-3.44%)
May 24, 2012 47.95 47.95 47.95 47.95 0 +0.03(+0.06%)
May 18, 2012 47.92 47.92 47.92 0 -1.83(-3.67%)
May 15, 2012 49.75 49.75 49.75 0 -0.30(-0.60%)
May 11, 2012 50.05 50.05 50.05 0 +0.25(+0.50%)
May 10, 2012 49.80 49.80 49.80 49.80 1,750 +0.50(+1.01%)
May 09, 2012 49.30 49.30 49.30 49.30 675 -2.60(-5.01%)
May 02, 2012 51.90 51.90 51.90 51.90 0 -0.10(-0.19%)
May 01, 2012 52.00 52.00 52.00 52.00 172 +0.00(+0.00%)
Apr 27, 2012 52.00 52.00 52.00 0 +0.80(+1.56%)
Apr 26, 2012 51.20 51.20 51.20 51.20 200 +0.40(+0.79%)
Apr 25, 2012 50.80 50.80 50.80 50.80 300 -0.55(-1.07%)
Apr 19, 2012 51.35 51.35 51.35 0 +1.25(+2.50%)
Apr 09, 2012 50.10 50.10 50.10 0 -1.75(-3.38%)
Apr 02, 2012 51.85 51.85 51.85 0 +0.55(+1.07%)
Mar 16, 2012 51.30 51.30 51.30 51.30 0 +0.65(+1.28%)
Mar 14, 2012 50.65 50.65 50.65 0 -0.20(-0.39%)
Mar 05, 2012 50.85 50.85 50.85 0 -0.45(-0.88%)
Mar 01, 2012 51.30 51.30 51.30 0 +1.23(+2.45%)
Feb 24, 2012 50.07 50.07 50.07 0 +0.82(+1.67%)
Feb 23, 2012 49.25 49.25 49.25 49.25 975 -0.24(-0.49%)
Feb 21, 2012 49.49 49.49 49.49 49.49 0 +0.89(+1.84%)
Feb 10, 2012 48.60 48.60 48.60 0 +0.55(+1.14%)
Feb 06, 2012 48.05 48.05 48.05 0 +1.05(+2.23%)
Feb 02, 2012 47.00 47.00 47.00 0 +1.45(+3.18%)
Jan 18, 2012 45.55 45.55 45.55 0 -0.70(-1.51%)
Jan 12, 2012 46.25 46.25 46.25 0 -0.95(-2.01%)
Jan 10, 2012 47.20 47.20 47.20 0 +0.95(+2.05%)
Jan 09, 2012 46.20 46.25 46.20 46.25 711 -0.65(-1.39%)
Dec 29, 2011 46.90 46.90 46.90 0 -0.25(-0.53%)
Dec 28, 2011 47.15 47.15 47.15 47.15 121 +0.45(+0.96%)
Dec 13, 2011 46.70 46.70 46.70 46.70 0 -0.10(-0.21%)
Dec 12, 2011 46.90 46.90 46.80 46.80 400 -0.35(-0.74%)
Dec 09, 2011 46.75 47.15 46.75 47.15 705 +1.16(+2.52%)
Dec 06, 2011 45.99 45.99 45.99 0 -0.11(-0.23%)
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.