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 (%)
Dec 31, 2015 55.65 55.65 55.65 8 -0.50(-0.89%)
Dec 30, 2015 56.35 56.35 56.15 56.15 775 -0.41(-0.73%)
Dec 29, 2015 56.56 56.56 56.56 56.56 261 +0.52(+0.92%)
Dec 24, 2015 56.05 56.05 56.05 0 +1.05(+1.91%)
Dec 18, 2015 55.00 55.00 55.00 73 -0.75(-1.35%)
Dec 17, 2015 56.29 56.29 55.75 55.75 950 +0.55(+1.00%)
Dec 15, 2015 55.20 55.20 55.20 0 +0.55(+1.01%)
Dec 11, 2015 54.65 54.65 54.65 0 -1.90(-3.36%)
Dec 09, 2015 56.55 56.55 56.55 87 -1.07(-1.86%)
Dec 08, 2015 57.62 57.62 57.62 57.62 6,213 +0.22(+0.38%)
Dec 03, 2015 57.40 57.40 57.40 0 +0.05(+0.09%)
Nov 30, 2015 57.35 57.35 57.35 0 -0.52(-0.90%)
Nov 24, 2015 57.87 57.87 57.87 0 -0.48(-0.82%)
Nov 23, 2015 58.35 58.35 58.35 58.35 150 -0.30(-0.51%)
Nov 20, 2015 58.65 58.65 58.65 58.65 100 +2.40(+4.27%)
Nov 13, 2015 56.25 56.25 56.25 0 -3.00(-5.06%)
Nov 03, 2015 59.25 59.25 59.25 40 +0.00(+0.00%)
Oct 29, 2015 59.25 59.25 59.25 0 +0.91(+1.56%)
Oct 27, 2015 58.34 58.34 58.34 0 -0.51(-0.87%)
Oct 26, 2015 59.40 59.40 58.85 58.85 1,086 -0.30(-0.51%)
Oct 22, 2015 59.15 59.15 59.15 0 +0.45(+0.77%)
Oct 20, 2015 58.70 58.70 58.70 0 -0.45(-0.76%)
Oct 19, 2015 59.15 59.15 59.15 59.15 500 +0.05(+0.08%)
Oct 16, 2015 59.10 59.10 59.10 59.10 475 +1.80(+3.14%)
Oct 13, 2015 57.30 57.30 57.30 0 -0.34(-0.59%)
Oct 09, 2015 57.64 57.64 57.64 5 +1.07(+1.89%)
Oct 06, 2015 56.57 56.57 56.57 0 +0.52(+0.93%)
Oct 05, 2015 56.00 56.05 56.00 56.05 1,840 +1.00(+1.82%)
Sep 30, 2015 55.05 55.05 55.05 7 +1.60(+2.99%)
Sep 29, 2015 53.45 53.45 53.45 53.45 100 -1.30(-2.37%)
Sep 25, 2015 54.75 54.75 54.75 0 +0.70(+1.30%)
Sep 24, 2015 54.08 54.08 54.00 54.05 658 +0.83(+1.55%)
Sep 15, 2015 53.22 53.22 53.22 0 +0.16(+0.31%)
Sep 03, 2015 53.06 53.06 53.06 0 +0.81(+1.56%)
Sep 02, 2015 52.25 52.25 52.25 52.25 24,164 -1.10(-2.07%)
Aug 27, 2015 53.35 53.35 53.35 26 +0.15(+0.29%)
Aug 26, 2015 54.32 54.32 52.85 53.20 1,460 -0.65(-1.21%)
Aug 25, 2015 53.65 53.85 53.65 53.85 315 +1.65(+3.16%)
Aug 24, 2015 52.20 52.20 52.20 52.20 270 -2.55(-4.66%)
Aug 21, 2015 54.90 54.90 54.75 54.75 210 -1.44(-2.56%)
Aug 20, 2015 56.65 56.65 56.19 56.19 323 -1.26(-2.19%)
Aug 19, 2015 57.45 57.45 57.45 57.45 666 -0.90(-1.54%)
Aug 14, 2015 58.35 58.35 58.35 0 -1.25(-2.10%)
Aug 04, 2015 59.60 59.60 59.60 0 +0.20(+0.34%)
Jul 31, 2015 59.40 59.40 59.40 0 +4.15(+7.51%)
Jul 28, 2015 55.25 55.25 55.25 0 -0.30(-0.54%)
Jul 23, 2015 55.55 55.55 55.55 5,254 -1.25(-2.20%)
Jul 15, 2015 56.80 56.80 56.80 0 +0.60(+1.07%)
Jul 10, 2015 56.20 56.20 56.20 0 +1.56(+2.86%)
Jul 09, 2015 54.64 54.64 54.64 54.64 172 +0.34(+0.63%)
Jul 07, 2015 54.30 54.30 54.30 0 -0.05(-0.09%)
Jul 06, 2015 54.35 54.35 54.35 54.35 280 +0.30(+0.56%)
Jun 30, 2015 54.05 54.05 54.05 0 -0.80(-1.46%)
Jun 29, 2015 54.85 54.85 54.85 54.85 667 -1.40(-2.49%)
Jun 24, 2015 56.25 56.25 56.25 0 +1.60(+2.93%)
Jun 16, 2015 54.65 54.65 54.65 350 +0.85(+1.58%)
Jun 03, 2015 53.80 53.80 53.80 0 -0.20(-0.37%)
Jun 02, 2015 54.00 54.00 54.00 54.00 310 -1.70(-3.05%)
May 26, 2015 55.70 55.70 55.70 0 -1.10(-1.94%)
May 15, 2015 56.80 56.80 56.80 0 +0.31(+0.55%)
May 08, 2015 56.49 56.49 56.49 0 +0.34(+0.61%)
Apr 28, 2015 56.15 56.15 56.15 0 -0.39(-0.68%)
Apr 27, 2015 56.54 56.54 56.54 56.54 172 -0.66(-1.16%)
Apr 24, 2015 57.20 57.20 57.20 57.20 135 +3.09(+5.72%)
Apr 07, 2015 54.11 54.11 54.11 0 +1.81(+3.45%)
Mar 31, 2015 52.30 52.30 52.30 0 -1.00(-1.88%)
Mar 27, 2015 53.30 53.30 53.30 96 -1.05(-1.93%)
Mar 25, 2015 54.35 54.35 54.35 0 +0.20(+0.37%)
Mar 19, 2015 54.15 54.15 54.15 0 -0.50(-0.91%)
Mar 16, 2015 54.65 54.65 54.65 0 -0.40(-0.73%)
Mar 10, 2015 55.05 55.05 55.05 0 -1.80(-3.17%)
Mar 06, 2015 56.85 56.85 56.85 93 -1.65(-2.82%)
Feb 27, 2015 58.50 58.50 58.50 0 +1.40(+2.45%)
Feb 23, 2015 57.10 57.10 57.10 0 +0.71(+1.26%)
Feb 19, 2015 56.39 56.39 56.39 0 +0.27(+0.48%)
Feb 12, 2015 56.12 56.12 56.12 0 +0.87(+1.57%)
Feb 11, 2015 55.25 55.25 55.25 55.25 195 +0.75(+1.38%)
Feb 09, 2015 54.50 54.50 54.50 0 -2.40(-4.22%)
Feb 05, 2015 56.90 56.90 56.90 0 +0.40(+0.71%)
Feb 04, 2015 56.50 56.50 56.45 56.50 2,515 -0.73(-1.27%)
Jan 29, 2015 57.23 57.23 57.23 0 -0.27(-0.48%)
Jan 27, 2015 57.50 57.50 57.50 0 +1.45(+2.59%)
Jan 22, 2015 56.05 56.05 56.05 0 +1.95(+3.60%)
Jan 15, 2015 54.10 54.10 54.10 0 +0.00(+0.00%)
Jan 13, 2015 54.10 54.10 54.10 0 +2.40(+4.64%)
Jan 06, 2015 51.70 51.70 51.70 0 -0.47(-0.91%)
Jan 05, 2015 52.15 52.17 52.15 52.17 340 -1.23(-2.29%)
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.