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 (%)
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%)
Dec 02, 2011 46.10 46.10 46.10 0 +1.40(+3.13%)
Nov 29, 2011 44.70 44.70 44.70 0 +0.70(+1.59%)
Nov 28, 2011 44.00 44.00 44.00 44.00 400 -0.97(-2.16%)
Nov 22, 2011 44.97 44.97 44.97 0 +0.61(+1.36%)
Nov 21, 2011 44.36 44.36 44.36 44.36 1,390 -1.99(-4.28%)
Nov 07, 2011 46.35 46.35 46.35 46.35 0 -0.10(-0.22%)
Nov 04, 2011 46.45 46.45 46.45 46.45 100 -0.90(-1.90%)
Oct 28, 2011 47.35 47.35 47.35 0 +0.75(+1.61%)
Oct 27, 2011 46.40 46.60 46.40 46.60 2,900 +1.00(+2.19%)
Oct 24, 2011 45.60 45.60 45.60 0 +1.80(+4.11%)
Oct 20, 2011 43.80 43.80 43.80 43.80 0 -0.30(-0.68%)
Oct 19, 2011 44.10 44.10 44.10 44.10 875 +0.06(+0.14%)
Oct 18, 2011 44.04 44.04 44.04 44.04 200 -0.11(-0.25%)
Oct 10, 2011 44.15 44.15 44.15 0 +1.60(+3.76%)
Oct 06, 2011 42.55 42.55 42.55 0 +0.16(+0.38%)
Oct 04, 2011 42.39 42.39 42.39 42.39 0 +0.04(+0.09%)
Sep 26, 2011 42.35 42.35 42.35 42.35 0 +1.40(+3.42%)
Sep 22, 2011 40.95 40.95 40.95 200 -2.55(-5.86%)
Sep 15, 2011 43.50 43.50 43.50 0 -0.25(-0.57%)
Sep 14, 2011 43.75 43.75 43.75 43.75 200 +0.65(+1.51%)
Sep 13, 2011 43.10 43.10 43.10 43.10 125 +0.43(+1.01%)
Sep 12, 2011 42.30 42.67 42.20 42.67 1,212 -1.38(-3.13%)
Sep 07, 2011 44.05 44.05 44.05 0 +0.30(+0.69%)
Sep 06, 2011 43.75 43.75 43.75 43.75 100 -1.00(-2.23%)
Aug 30, 2011 44.75 44.75 44.75 0 -0.25(-0.56%)
Aug 29, 2011 45.00 45.00 45.00 45.00 761 +2.05(+4.77%)
Aug 25, 2011 42.95 42.95 42.95 0 -2.60(-5.71%)
Aug 17, 2011 45.55 45.55 45.55 0 +0.60(+1.33%)
Aug 15, 2011 44.95 44.95 44.95 0 +2.45(+5.76%)
Aug 11, 2011 42.50 42.50 42.50 0 -0.05(-0.12%)
Aug 09, 2011 42.55 42.55 42.55 42.55 0 +0.95(+2.28%)
Aug 08, 2011 42.05 42.05 41.60 41.60 600 -2.95(-6.62%)
Aug 05, 2011 44.55 44.55 44.55 44.55 200 -0.15(-0.34%)
Aug 04, 2011 46.00 46.10 44.70 44.70 2,645 -1.80(-3.87%)
Jul 29, 2011 46.50 46.50 46.50 0 +0.00(+0.00%)
Jul 28, 2011 46.85 46.85 46.50 46.50 1,200 +0.75(+1.64%)
Jul 21, 2011 45.75 45.75 45.75 0 +1.25(+2.81%)
Jul 20, 2011 44.55 44.55 44.50 44.50 600 -0.45(-1.00%)
Jul 15, 2011 44.95 44.95 44.95 0 +0.25(+0.56%)
Jul 13, 2011 44.70 44.70 44.70 0 -0.05(-0.11%)
Jul 12, 2011 44.75 44.75 44.75 44.75 2,000 +1.50(+3.47%)
Jun 30, 2011 43.25 43.25 43.25 0 +0.59(+1.38%)
Jun 23, 2011 42.66 42.66 42.66 0 -1.12(-2.55%)
Jun 22, 2011 43.78 43.78 43.78 43.78 5,100 +0.98(+2.28%)
Jun 20, 2011 42.80 42.80 42.80 0 +0.05(+0.12%)
Jun 15, 2011 42.75 42.75 42.75 0 -1.25(-2.84%)
Jun 14, 2011 43.95 44.00 43.95 44.00 890 -0.30(-0.68%)
Jun 10, 2011 44.30 44.30 44.30 0 -0.70(-1.56%)
Jun 07, 2011 45.00 45.00 45.00 0 +0.25(+0.56%)
Jun 03, 2011 44.75 44.75 44.75 0 +0.49(+1.11%)
May 20, 2011 44.26 44.26 44.26 0 +0.04(+0.09%)
May 10, 2011 44.22 44.22 44.22 0 +0.57(+1.30%)
May 09, 2011 43.65 43.65 43.65 43.65 600 -0.42(-0.95%)
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.