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

British American Tob (OP: BTAFF )

30.60 +0.45 (+1.48%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 31, 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 (%)
Mar 23, 2010 33.50 33.50 33.50 33.50 0 -0.74(-2.15%)
Mar 17, 2010 34.24 34.24 34.24 34.24 0 +0.64(+1.89%)
Mar 11, 2010 33.60 33.60 33.60 0 -1.50(-4.27%)
Mar 05, 2010 35.10 35.10 35.10 35.10 0 +0.00(+0.00%)
Mar 04, 2010 35.10 35.10 35.10 35.10 200 +1.20(+3.54%)
Mar 02, 2010 33.90 33.90 33.90 0 +0.10(+0.30%)
Feb 26, 2010 33.80 33.80 33.80 0 -0.70(-2.03%)
Feb 24, 2010 34.50 34.50 34.50 0 +0.32(+0.94%)
Feb 23, 2010 34.18 34.18 34.18 34.18 950 -0.17(-0.50%)
Feb 19, 2010 34.35 34.35 34.35 0 +0.57(+1.69%)
Feb 18, 2010 33.78 33.78 33.78 33.78 315 +0.28(+0.83%)
Feb 17, 2010 33.72 33.72 33.50 33.50 640 +0.78(+2.38%)
Feb 10, 2010 32.72 32.72 32.72 0 -0.53(-1.59%)
Feb 09, 2010 33.25 33.25 33.25 33.25 165 -0.20(-0.60%)
Jan 28, 2010 33.45 33.45 33.45 0 -0.34(-0.99%)
Jan 27, 2010 33.79 33.79 33.79 33.79 120 +0.85(+2.59%)
Jan 25, 2010 32.93 32.93 32.93 0 -1.57(-4.54%)
Jan 20, 2010 34.50 34.50 34.50 0 +1.33(+4.00%)
Jan 14, 2010 33.17 33.17 33.17 0 +0.47(+1.44%)
Jan 13, 2010 32.70 32.70 32.70 32.70 412 -0.25(-0.76%)
Jan 11, 2010 32.95 32.95 32.95 0 +0.45(+1.38%)
Jan 04, 2010 32.50 32.50 32.50 0 -0.21(-0.66%)
Dec 30, 2009 32.71 32.71 32.71 0 +0.26(+0.82%)
Dec 29, 2009 32.66 32.90 32.35 32.45 3,038 +0.20(+0.62%)
Dec 28, 2009 32.25 32.25 32.25 32.25 690 +0.05(+0.16%)
Dec 23, 2009 32.20 32.20 32.20 32.20 0 +1.30(+4.21%)
Dec 21, 2009 30.90 30.90 30.90 30.90 0 -1.10(-3.44%)
Dec 15, 2009 32.00 32.00 32.00 32.00 0 +0.25(+0.79%)
Dec 14, 2009 31.75 31.75 31.75 31.75 3,156 +0.33(+1.05%)
Dec 10, 2009 31.42 31.42 31.42 31.42 0 +0.57(+1.85%)
Dec 09, 2009 30.85 30.85 30.85 30.85 183 -1.15(-3.59%)
Dec 04, 2009 32.00 32.00 32.00 32.00 0 +0.34(+1.08%)
Dec 02, 2009 31.66 31.66 31.66 0 +0.20(+0.65%)
Dec 01, 2009 31.45 31.45 31.45 31.45 172,505 +1.29(+4.28%)
Nov 30, 2009 29.85 30.16 29.85 30.16 164,288 -2.84(-8.59%)
Nov 16, 2009 33.00 33.00 33.00 0 -0.40(-1.20%)
Nov 12, 2009 33.40 33.40 33.40 33.40 0 +0.80(+2.45%)
Nov 10, 2009 32.60 32.60 32.60 32.60 0 -0.51(-1.53%)
Nov 09, 2009 33.11 33.11 33.11 33.11 920 +0.82(+2.53%)
Nov 06, 2009 32.29 32.29 32.29 32.29 1,342 +0.19(+0.59%)
Nov 05, 2009 32.10 32.10 32.10 32.10 500 +1.10(+3.55%)
Nov 03, 2009 31.00 31.00 31.00 31.00 0 -1.70(-5.20%)
Oct 22, 2009 32.70 32.70 32.70 0 -0.25(-0.76%)
Oct 20, 2009 32.95 32.95 32.95 32.95 0 +1.20(+3.78%)
Oct 15, 2009 31.75 31.75 31.75 0 +0.50(+1.60%)
Oct 13, 2009 31.25 31.25 31.25 0 -0.22(-0.70%)
Oct 09, 2009 31.47 31.47 31.47 31.47 0 -0.64(-1.99%)
Sep 21, 2009 32.11 32.11 32.11 32.11 0 +1.36(+4.43%)
Sep 01, 2009 30.75 30.75 30.75 279 +0.60(+1.99%)
Aug 31, 2009 30.15 30.15 30.15 30.15 165 -0.20(-0.66%)
Aug 28, 2009 30.25 30.35 30.25 30.35 722 +0.10(+0.33%)
Aug 27, 2009 30.25 30.25 30.25 30.25 245 -0.75(-2.42%)
Aug 24, 2009 31.00 31.00 31.00 0 +0.00(+0.00%)
Aug 21, 2009 30.80 31.00 30.80 31.00 488 +0.70(+2.31%)
Aug 19, 2009 30.30 30.30 30.30 0 -0.82(-2.64%)
Aug 18, 2009 31.12 31.12 31.12 31.12 2,775 +0.27(+0.88%)
Aug 12, 2009 30.85 30.85 30.85 30.85 0 -0.70(-2.23%)
Aug 06, 2009 31.55 31.55 31.55 0 +0.50(+1.62%)
Aug 05, 2009 31.05 31.05 31.05 31.05 600 -0.17(-0.54%)
Aug 04, 2009 31.43 31.43 31.22 31.22 786 +0.51(+1.67%)
Aug 03, 2009 30.71 30.71 30.71 30.71 1,000 -0.04(-0.14%)
Jul 31, 2009 30.75 30.75 30.75 30.75 1,000 +0.57(+1.89%)
Jul 28, 2009 30.18 30.18 30.18 0 +0.43(+1.44%)
Jul 23, 2009 29.75 29.75 29.75 29.75 385 +0.04(+0.13%)
Jul 22, 2009 29.71 29.71 29.71 29.71 200 +1.06(+3.70%)
Jul 17, 2009 28.65 28.65 28.65 0 +1.55(+5.72%)
Jul 08, 2009 27.10 27.10 27.10 0 -0.40(-1.45%)
Jul 01, 2009 27.50 27.50 27.50 0 -0.25(-0.90%)
Jun 30, 2009 27.75 27.75 27.75 27.75 3,831 -0.45(-1.60%)
Jun 29, 2009 28.10 28.20 28.10 28.20 1,800 +0.70(+2.55%)
Jun 25, 2009 27.50 27.50 27.50 27.50 0 +0.10(+0.36%)
Jun 24, 2009 27.40 27.40 27.40 27.40 185 +0.40(+1.48%)
Jun 17, 2009 27.00 27.00 27.00 0 +0.20(+0.75%)
Jun 10, 2009 26.80 26.80 26.80 26.80 0 -0.10(-0.37%)
Jun 09, 2009 26.90 26.90 26.90 26.90 1,850 -0.36(-1.33%)
May 27, 2009 27.26 27.26 27.26 27.26 0 +0.26(+0.98%)
May 26, 2009 27.00 27.00 27.00 27.00 183 +1.00(+3.85%)
May 21, 2009 26.00 26.00 26.00 26.00 0 -0.43(-1.64%)
May 20, 2009 25.95 26.43 25.95 26.43 1,123 +0.38(+1.47%)
May 19, 2009 26.11 26.11 26.05 26.05 1,653 -0.13(-0.50%)
May 18, 2009 26.18 26.18 26.18 26.18 381 +0.43(+1.67%)
May 17, 2009 25.75 25.75 25.75 25.75 200 -0.83(-3.12%)
May 15, 2009 25.75 26.58 25.75 26.58 1,165 +1.03(+4.03%)
May 14, 2009 25.55 25.55 25.55 25.55 1,800 +3.55(+16.14%)
Apr 14, 2009 22.00 22.00 22.00 0 -1.78(-7.49%)
Apr 08, 2009 23.78 23.78 23.78 0 +1.18(+5.22%)
Apr 06, 2009 22.60 22.60 22.60 0 -1.05(-4.44%)
Apr 02, 2009 23.65 23.65 23.65 23.65 244 +0.70(+3.05%)
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.