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

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
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 (%)
Feb 27, 2017 63.60 63.60 63.60 0 +0.95(+1.52%)
Feb 23, 2017 62.65 62.65 62.65 110 +0.95(+1.54%)
Feb 14, 2017 61.70 61.70 61.70 0 -0.50(-0.80%)
Feb 13, 2017 62.20 62.20 62.20 62.20 939 -1.05(-1.66%)
Feb 09, 2017 63.25 63.25 63.25 170 +1.35(+2.18%)
Feb 07, 2017 61.90 61.90 61.90 0 -0.43(-0.68%)
Feb 06, 2017 62.20 62.33 61.85 62.33 530 +1.08(+1.76%)
Jan 31, 2017 61.25 61.25 61.25 0 +1.51(+2.53%)
Jan 24, 2017 59.74 59.74 59.74 0 +0.89(+1.51%)
Jan 20, 2017 58.85 58.85 58.85 4 +0.80(+1.38%)
Jan 19, 2017 58.05 58.05 58.05 58.05 237 +0.30(+0.52%)
Jan 13, 2017 57.75 57.75 57.75 0 +0.30(+0.52%)
Jan 12, 2017 57.50 57.50 57.45 57.45 255 +1.45(+2.59%)
Jan 10, 2017 56.00 56.00 56.00 111 -1.20(-2.10%)
Jan 09, 2017 57.20 57.20 57.20 57.20 15,787 +0.40(+0.70%)
Jan 05, 2017 56.80 56.80 56.80 15 +0.55(+0.98%)
Jan 04, 2017 56.25 56.25 56.25 56.25 681 -0.73(-1.27%)
Dec 30, 2016 56.98 56.98 56.98 0 +1.12(+2.01%)
Dec 29, 2016 55.85 55.85 55.85 55.85 465 -0.23(-0.41%)
Dec 28, 2016 56.08 56.08 56.08 56.08 320 +0.00(+0.01%)
Dec 27, 2016 56.08 56.08 56.08 56.08 523 +0.53(+0.95%)
Dec 23, 2016 55.55 55.55 55.55 0 -1.25(-2.20%)
Dec 22, 2016 56.80 56.80 56.80 56.80 840 +0.75(+1.34%)
Dec 21, 2016 56.05 56.05 56.05 56.05 8,267 +0.15(+0.27%)
Dec 20, 2016 55.90 55.90 55.90 55.90 172 -0.45(-0.80%)
Dec 19, 2016 56.39 56.39 56.35 56.35 840 -0.80(-1.40%)
Dec 16, 2016 57.15 57.15 57.15 57.15 1,600 +1.40(+2.51%)
Dec 15, 2016 55.75 55.75 55.75 55.75 250 -0.80(-1.41%)
Dec 14, 2016 56.90 56.90 56.55 56.55 285 +1.55(+2.82%)
Dec 12, 2016 55.00 55.00 55.00 0 +0.40(+0.73%)
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.