Skip to main content

British American Tob (OP: BTAFF )

31.47 +1.05 (+3.45%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 40.05 40.05 39.08 39.08 2,600 -2.17(-5.27%)
Feb 27, 2020 42.00 42.00 41.00 41.25 1,524 -0.63(-1.51%)
Feb 26, 2020 41.01 41.88 41.01 41.88 3,838 +0.87(+2.13%)
Feb 25, 2020 41.01 41.01 41.01 41.01 300 -1.09(-2.59%)
Feb 24, 2020 42.10 42.10 42.10 42.10 117 -1.40(-3.22%)
Feb 21, 2020 43.50 43.50 43.50 43.50 100 +0.19(+0.45%)
Feb 20, 2020 43.54 43.54 43.31 43.31 2,480 -0.86(-1.95%)
Feb 18, 2020 44.16 44.16 44.16 0 +0.00(+0.00%)
Feb 14, 2020 44.16 44.16 44.16 50 +0.00(+0.00%)
Feb 13, 2020 44.16 44.16 44.16 2,231 +0.00(+0.00%)
Feb 12, 2020 43.94 44.16 43.94 44.16 640 -0.52(-1.15%)
Feb 11, 2020 44.68 44.68 44.68 44.68 351 +0.34(+0.76%)
Feb 10, 2020 44.34 44.34 44.34 44.34 467 -0.62(-1.37%)
Feb 07, 2020 44.96 44.96 44.96 50 +0.00(+0.00%)
Feb 06, 2020 44.96 44.96 44.96 38 +0.00(+0.00%)
Feb 04, 2020 44.96 44.96 44.96 0 +0.40(+0.89%)
Jan 31, 2020 44.56 44.56 44.56 0 +0.49(+1.11%)
Jan 29, 2020 44.08 44.08 44.08 0 +0.15(+0.35%)
Jan 28, 2020 43.92 43.92 43.92 7 +0.00(+0.00%)
Jan 27, 2020 43.92 43.92 43.92 43.92 561 -0.58(-1.29%)
Jan 22, 2020 44.50 44.50 44.50 0 +0.11(+0.24%)
Jan 21, 2020 44.39 44.39 44.39 4 +0.00(+0.00%)
Jan 17, 2020 44.39 44.39 44.39 50 +0.00(+0.00%)
Jan 16, 2020 45.52 45.52 44.39 44.39 739 -1.56(-3.39%)
Jan 15, 2020 45.95 45.95 45.95 73 +0.00(+0.00%)
Jan 14, 2020 45.95 45.95 45.95 6 +0.00(+0.00%)
Jan 13, 2020 44.51 45.95 44.51 45.95 694 +1.07(+2.38%)
Jan 10, 2020 44.91 44.91 44.88 44.88 1,300 -0.57(-1.25%)
Jan 09, 2020 45.47 45.47 45.45 45.45 8,302 +1.62(+3.70%)
Jan 07, 2020 43.83 43.83 43.83 0 +0.00(+0.00%)
Jan 06, 2020 43.70 43.83 43.70 43.83 833 +1.13(+2.65%)
Jan 03, 2020 42.70 42.70 42.70 185 +0.00(+0.00%)
Jan 02, 2020 42.70 42.70 42.70 42.70 1,000 +0.60(+1.43%)
Dec 31, 2019 42.10 42.10 42.10 75 +0.00(+0.00%)
Dec 30, 2019 42.46 42.65 42.10 42.10 2,515 +0.37(+0.88%)
Dec 27, 2019 41.85 41.85 41.73 41.73 600 -0.30(-0.70%)
Dec 26, 2019 42.03 42.03 42.03 42.03 300 +0.08(+0.19%)
Dec 24, 2019 42.00 42.00 41.95 41.95 400 -0.60(-1.41%)
Dec 23, 2019 42.55 42.55 42.55 42.55 461 +0.78(+1.87%)
Dec 20, 2019 41.77 41.77 41.77 25 +0.00(+0.00%)
Dec 18, 2019 41.77 41.77 41.77 0 +0.02(+0.05%)
Dec 17, 2019 41.04 41.75 41.03 41.75 1,054 +1.73(+4.32%)
Dec 16, 2019 40.02 40.02 40.02 2 +0.00(+0.00%)
Dec 13, 2019 40.02 40.02 40.02 40.02 3,400 +0.84(+2.14%)
Dec 12, 2019 38.89 39.18 38.89 39.18 8,861 +0.47(+1.21%)
Dec 11, 2019 38.45 39.71 38.45 38.71 33,276 -0.68(-1.73%)
Dec 10, 2019 39.39 39.39 39.39 25,010 +0.00(+0.00%)
Dec 09, 2019 39.39 39.39 39.39 39.39 871 +1.19(+3.12%)
Dec 06, 2019 38.20 38.20 38.20 50 +0.00(+0.00%)
Dec 05, 2019 38.20 38.20 38.20 38.20 175 -0.44(-1.14%)
Dec 04, 2019 38.64 38.64 38.64 38.64 417 -0.80(-2.04%)
Dec 02, 2019 39.45 39.45 39.45 0 +0.20(+0.50%)
Nov 27, 2019 39.25 39.25 39.25 0 +1.16(+3.05%)
Nov 26, 2019 37.73 38.09 37.73 38.09 1,420 +0.19(+0.50%)
Nov 25, 2019 37.96 37.96 37.90 37.90 9,493 +0.39(+1.04%)
Nov 22, 2019 37.51 37.51 37.51 52 +0.00(+0.00%)
Nov 21, 2019 37.57 37.57 37.51 37.51 4,001 -1.33(-3.42%)
Nov 20, 2019 37.48 38.84 37.48 38.84 1,300 +1.46(+3.90%)
Nov 19, 2019 37.38 37.38 37.38 144 +0.00(+0.00%)
Nov 18, 2019 37.38 37.38 37.38 1 +0.00(+0.00%)
Nov 15, 2019 37.38 37.38 37.38 2 +0.00(+0.00%)
Nov 13, 2019 37.38 37.38 37.38 0 -0.17(-0.46%)
Nov 12, 2019 37.55 37.55 37.55 37.55 109 +0.55(+1.50%)
Nov 11, 2019 37.00 37.00 37.00 37.00 100 +0.71(+1.96%)
Nov 08, 2019 36.29 36.29 36.29 36.29 100 -0.33(-0.90%)
Nov 07, 2019 36.28 36.62 36.28 36.62 5,285 +1.03(+2.89%)
Nov 06, 2019 35.59 35.59 35.59 1,780 +0.00(+0.00%)
Nov 05, 2019 35.59 35.59 35.59 35.59 100 +0.00(+0.00%)
Nov 04, 2019 35.07 35.59 35.03 35.59 2,963 +0.15(+0.41%)
Nov 01, 2019 35.33 35.45 35.33 35.45 1,600 +0.88(+2.56%)
Oct 29, 2019 34.56 34.56 34.56 0 -0.18(-0.51%)
Oct 28, 2019 34.85 34.85 34.74 382 -0.11(-0.31%)
Oct 25, 2019 35.10 35.10 34.85 34.85 76,300 -0.02(-0.05%)
Oct 24, 2019 34.86 34.86 34.86 900 +0.00(+0.00%)
Oct 23, 2019 34.95 35.02 34.86 34.86 1,821 +0.26(+0.76%)
Oct 22, 2019 34.60 34.60 34.60 34.60 100 +0.02(+0.06%)
Oct 17, 2019 34.58 34.58 34.58 0 +0.06(+0.16%)
Oct 15, 2019 34.52 34.52 34.52 0 +0.00(+0.00%)
Oct 10, 2019 34.52 34.52 34.52 0 +0.42(+1.24%)
Oct 09, 2019 34.10 34.10 34.10 30 +0.00(+0.00%)
Oct 08, 2019 34.10 34.10 34.10 34.10 141 -0.65(-1.87%)
Oct 07, 2019 34.75 34.75 34.75 34.75 177 +0.34(+0.99%)
Oct 04, 2019 34.41 34.41 34.41 34.41 100 +0.00(+0.00%)
Oct 03, 2019 34.41 34.41 34.41 34.41 192 -2.00(-5.50%)
Oct 02, 2019 36.41 36.41 36.41 50 +0.00(+0.00%)
Oct 01, 2019 36.25 36.83 36.25 36.41 1,589 +0.06(+0.17%)
Sep 25, 2019 36.35 36.35 36.35 0 +0.52(+1.44%)
Sep 24, 2019 35.76 35.76 35.84 3,017 +0.08(+0.21%)
Sep 20, 2019 35.76 35.76 35.76 0 -0.64(-1.76%)
Sep 19, 2019 36.40 36.40 36.40 36.40 628 +0.23(+0.64%)
Sep 17, 2019 36.17 36.17 36.17 0 +0.00(+0.00%)
Sep 13, 2019 36.17 36.17 36.17 0 -0.92(-2.48%)
Sep 12, 2019 37.51 37.51 37.09 37.09 633 +0.68(+1.87%)
Sep 10, 2019 36.41 36.41 36.41 0 +1.12(+3.17%)
Sep 09, 2019 35.29 35.29 35.29 1 +0.00(+0.00%)
Sep 06, 2019 35.29 35.29 35.29 35.29 700 +0.84(+2.44%)
Aug 30, 2019 34.45 34.45 34.45 0 -0.60(-1.72%)
Aug 29, 2019 35.05 35.05 35.05 35.05 100 -0.74(-2.08%)
Aug 27, 2019 35.80 35.80 35.80 0 +0.00(+0.00%)
Aug 23, 2019 35.80 35.80 35.80 0 -0.31(-0.86%)
Aug 19, 2019 36.11 36.11 36.11 0 -0.01(-0.03%)
Aug 16, 2019 36.12 36.12 36.12 36.12 300 -0.88(-2.38%)
Aug 15, 2019 36.75 37.00 36.75 37.00 250 +0.20(+0.55%)
Aug 13, 2019 36.80 36.80 36.80 0 +0.42(+1.15%)
Aug 12, 2019 36.38 36.38 36.38 64 +0.00(+0.00%)
Aug 09, 2019 36.38 36.38 36.38 36.38 500 -0.55(-1.49%)
Aug 08, 2019 36.93 36.93 36.93 36.93 100 +1.06(+2.96%)
Aug 05, 2019 35.87 35.87 35.87 0 -1.83(-4.85%)
Aug 01, 2019 37.70 37.70 37.70 0 +0.38(+1.02%)
Jul 31, 2019 37.32 37.32 37.32 2 +0.00(+0.00%)
Jul 29, 2019 37.32 37.32 37.32 0 +0.08(+0.21%)
Jul 26, 2019 37.24 37.24 37.24 2 +0.00(+0.00%)
Jul 25, 2019 37.24 37.24 37.24 37.24 1,889 -0.31(-0.83%)
Jul 22, 2019 37.55 37.55 37.55 0 -1.59(-4.06%)
Jul 19, 2019 38.71 39.14 38.71 39.14 900 +0.30(+0.79%)
Jul 18, 2019 38.85 38.99 38.84 38.84 743 +2.84(+7.90%)
Jul 17, 2019 35.99 35.99 35.99 35.99 100 -0.14(-0.39%)
Jul 16, 2019 36.13 36.13 36.13 36.13 275 +0.52(+1.46%)
Jul 12, 2019 35.61 35.61 35.61 0 -0.19(-0.53%)
Jul 11, 2019 35.80 35.80 35.80 35.80 945 -1.06(-2.87%)
Jul 08, 2019 36.86 36.86 36.86 0 +0.00(+0.00%)
Jul 02, 2019 36.86 36.86 36.86 0 +0.86(+2.38%)
Jul 01, 2019 36.00 36.00 36.00 36.00 100 +1.13(+3.23%)
Jun 28, 2019 34.87 34.87 34.87 34.87 25,600 -0.50(-1.41%)
Jun 27, 2019 35.37 35.37 35.37 50 +0.00(+0.00%)
Jun 26, 2019 35.37 35.37 35.37 131 -0.48(-1.33%)
Jun 25, 2019 36.10 36.10 35.85 4,834 -0.25(-0.69%)
Jun 24, 2019 36.10 36.10 36.10 36.10 386 +1.37(+3.94%)
Jun 21, 2019 34.73 34.73 34.73 34.73 1,000 -0.77(-2.17%)
Jun 20, 2019 35.46 35.50 35.46 35.50 600 -0.41(-1.14%)
Jun 18, 2019 35.91 35.91 35.91 0 +0.86(+2.45%)
Jun 17, 2019 35.05 35.05 35.05 35.05 500 -2.05(-5.53%)
Jun 14, 2019 37.10 37.10 37.10 37.10 100 -1.45(-3.76%)
Jun 13, 2019 38.55 38.55 38.55 2 +0.00(+0.00%)
Jun 11, 2019 38.55 38.55 38.55 0 +3.90(+11.26%)
Jun 06, 2019 34.65 34.65 34.65 0 +0.00(+0.00%)
Jun 03, 2019 34.65 34.65 34.65 0 -0.45(-1.27%)
May 31, 2019 35.09 35.09 35.09 0 +0.00(+0.00%)
May 29, 2019 35.09 35.09 35.09 0 -1.05(-2.92%)
May 28, 2019 37.00 37.00 35.95 36.15 8,834 -0.89(-2.40%)
May 24, 2019 37.04 37.04 37.04 65 +0.00(+0.00%)
May 23, 2019 37.04 37.04 37.04 4 +0.00(+0.00%)
May 21, 2019 37.04 37.04 37.04 0 +0.00(+0.00%)
May 16, 2019 37.04 37.04 37.04 0 +0.00(+0.00%)
May 15, 2019 37.04 37.04 37.04 50 +0.00(+0.00%)
May 13, 2019 37.04 37.04 37.04 0 +0.78(+2.15%)
May 10, 2019 36.26 36.26 36.26 53 +0.00(+0.00%)
May 09, 2019 36.26 36.26 36.26 27 +0.00(+0.00%)
May 08, 2019 36.26 36.26 36.26 36.26 300 -1.85(-4.85%)
May 07, 2019 36.93 38.11 36.93 38.11 548 +0.99(+2.67%)
May 03, 2019 37.12 37.12 37.12 0 -2.43(-6.13%)
Apr 30, 2019 39.55 39.55 39.55 0 +0.00(+0.00%)
Apr 29, 2019 39.70 39.70 39.55 39.55 2,000 +0.08(+0.20%)
Apr 26, 2019 39.47 39.47 39.47 30 +0.00(+0.00%)
Apr 24, 2019 39.47 39.47 39.47 0 +0.19(+0.47%)
Apr 22, 2019 39.28 39.28 39.28 1 +0.00(+0.00%)
Apr 18, 2019 39.28 39.28 39.28 39.28 100 -0.97(-2.42%)
Apr 17, 2019 40.25 40.25 40.25 40.25 13,393 -0.75(-1.82%)
Apr 16, 2019 41.01 41.01 41.00 41.00 350 +0.10(+0.24%)
Apr 15, 2019 40.90 40.90 40.90 40.90 250 +0.57(+1.42%)
Apr 12, 2019 40.33 40.33 40.33 40.33 500 +0.71(+1.78%)
Apr 11, 2019 39.62 39.62 39.62 39.62 100 -0.88(-2.18%)
Apr 10, 2019 40.50 40.50 40.50 40.50 1,770 +0.62(+1.54%)
Apr 09, 2019 39.89 39.89 39.89 2,147 +0.00(+0.00%)
Apr 08, 2019 39.89 39.89 39.89 5 +0.00(+0.00%)
Apr 05, 2019 39.89 39.89 39.89 39.89 800 -0.27(-0.68%)
Apr 04, 2019 40.16 40.16 40.16 40.16 660 -0.89(-2.17%)
Apr 03, 2019 41.05 41.05 41.05 95 +0.00(+0.00%)
Apr 02, 2019 41.05 41.05 41.05 41.05 248 -1.05(-2.49%)
Apr 01, 2019 42.10 42.10 42.10 42.10 200 +2.12(+5.30%)
Mar 29, 2019 39.98 39.98 39.98 0 +0.00(+0.00%)
Mar 27, 2019 39.98 39.98 39.98 0 +0.09(+0.24%)
Mar 26, 2019 39.89 39.89 39.89 92 +0.00(+0.00%)
Mar 25, 2019 39.89 39.89 39.89 39.89 1,593 -0.31(-0.78%)
Mar 22, 2019 40.14 40.20 40.14 40.20 4,100 -0.49(-1.20%)
Mar 21, 2019 40.69 40.69 40.69 40.69 540 -2.05(-4.80%)
Mar 20, 2019 41.51 42.74 41.25 42.74 1,674 +1.12(+2.69%)
Mar 19, 2019 41.62 41.62 41.62 41.62 130 +1.85(+4.65%)
Mar 18, 2019 39.77 39.77 39.77 50 +0.00(+0.00%)
Mar 15, 2019 39.77 39.77 39.77 39.77 1,700 +0.74(+1.90%)
Mar 14, 2019 39.03 39.03 39.03 39.03 107 -0.39(-0.99%)
Mar 13, 2019 39.42 39.42 39.42 88 +0.00(+0.00%)
Mar 11, 2019 39.42 39.42 39.42 0 +0.03(+0.08%)
Mar 08, 2019 39.39 39.39 39.39 89 +0.00(+0.00%)
Mar 07, 2019 40.20 40.20 39.39 39.39 252 -1.07(-2.64%)
Mar 06, 2019 39.28 40.46 39.28 40.46 1,983 +2.56(+6.75%)
Mar 05, 2019 37.90 37.90 37.90 37.90 1,530 +0.35(+0.93%)
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.