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 (%)
May 23, 2016 59.55 59.55 59.55 0 -0.35(-0.58%)
May 20, 2016 59.95 59.95 59.90 59.90 322 -0.08(-0.13%)
May 19, 2016 59.98 59.98 59.98 59.98 535 -0.87(-1.43%)
May 16, 2016 60.85 60.85 60.85 2,775 -0.04(-0.07%)
May 13, 2016 60.73 60.89 60.65 60.89 500 -0.36(-0.59%)
May 11, 2016 61.25 61.25 61.25 0 +0.15(+0.25%)
May 10, 2016 61.10 61.10 61.10 61.10 128 +0.55(+0.91%)
May 09, 2016 60.55 60.55 60.55 60.55 335 -0.69(-1.13%)
May 06, 2016 61.24 61.24 61.24 61.24 141 +0.38(+0.62%)
May 05, 2016 60.25 60.87 60.25 60.87 1,523 +0.66(+1.10%)
May 04, 2016 60.20 60.20 60.20 60.20 535 -0.84(-1.38%)
May 02, 2016 61.05 61.05 61.05 0 +0.35(+0.58%)
Apr 28, 2016 60.70 60.70 60.70 29 +0.40(+0.66%)
Apr 26, 2016 60.30 60.30 60.30 1,162 -1.12(-1.82%)
Apr 20, 2016 61.41 61.41 61.41 0 +2.12(+3.57%)
Apr 13, 2016 59.30 59.30 59.30 0 +0.10(+0.17%)
Apr 12, 2016 59.00 59.27 59.00 59.20 2,520 -0.20(-0.34%)
Apr 11, 2016 59.60 59.60 59.40 59.40 1,164 +0.13(+0.23%)
Apr 08, 2016 59.27 59.27 59.27 59.27 949 +1.22(+2.09%)
Apr 07, 2016 58.05 58.05 58.05 58.05 100 -0.18(-0.31%)
Apr 06, 2016 58.23 58.23 58.23 58.23 200 -0.07(-0.12%)
Apr 04, 2016 58.30 58.30 58.30 139 -0.30(-0.51%)
Mar 31, 2016 58.60 58.60 58.60 0 +1.65(+2.90%)
Mar 29, 2016 56.95 56.95 56.95 0 +0.41(+0.73%)
Mar 28, 2016 56.90 56.90 56.54 56.54 380 -1.86(-3.19%)
Mar 15, 2016 58.40 58.40 58.40 0 -0.10(-0.17%)
Mar 14, 2016 58.50 58.50 58.50 58.50 255 +2.50(+4.46%)
Mar 02, 2016 56.00 56.00 56.00 0 +1.80(+3.32%)
Feb 29, 2016 54.20 54.20 54.20 11 -0.65(-1.19%)
Feb 26, 2016 54.85 54.85 54.85 54.85 600 +0.19(+0.35%)
Feb 25, 2016 54.50 54.66 54.50 54.66 419 +1.06(+1.98%)
Feb 24, 2016 53.60 53.60 53.60 53.60 688 -1.27(-2.31%)
Feb 22, 2016 54.87 54.87 54.87 0 -0.59(-1.06%)
Feb 16, 2016 55.45 55.45 55.45 42 +1.27(+2.34%)
Feb 12, 2016 54.18 54.18 54.18 0 +0.50(+0.93%)
Feb 11, 2016 53.68 53.68 53.68 53.68 597 -0.37(-0.68%)
Feb 09, 2016 54.05 54.05 54.05 0 -0.30(-0.55%)
Feb 08, 2016 54.32 54.35 54.32 54.35 200 -0.49(-0.89%)
Feb 04, 2016 54.84 54.84 54.84 0 -0.76(-1.37%)
Feb 03, 2016 55.60 55.60 55.60 55.60 102 +1.69(+3.13%)
Jan 27, 2016 53.91 53.91 53.91 0 +1.16(+2.20%)
Jan 26, 2016 52.75 52.75 52.75 52.75 600 +1.77(+3.47%)
Jan 20, 2016 50.98 50.98 50.98 0 -0.02(-0.04%)
Jan 15, 2016 51.00 51.00 51.00 43 -1.50(-2.86%)
Jan 14, 2016 52.50 52.50 52.50 52.50 314 -1.28(-2.38%)
Jan 13, 2016 53.45 54.44 53.45 53.78 470 +0.14(+0.26%)
Jan 12, 2016 53.64 53.64 53.64 53.64 170 +1.04(+1.98%)
Jan 08, 2016 52.60 52.60 52.60 36 -1.05(-1.96%)
Jan 07, 2016 53.65 53.65 53.65 53.65 238 -2.00(-3.59%)
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%)
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.