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 (%)
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%)
Apr 01, 2009 22.95 22.95 22.95 22.95 4,080 +1.00(+4.56%)
Mar 30, 2009 21.95 21.95 21.95 0 -0.50(-2.23%)
Mar 26, 2009 22.45 22.45 22.45 22.45 840 -0.65(-2.81%)
Mar 20, 2009 23.10 23.10 23.10 23.10 0 -2.40(-9.41%)
Mar 19, 2009 25.50 25.50 22.50 25.50 590 +2.60(+11.35%)
Mar 17, 2009 22.90 22.90 22.90 0 -1.36(-5.60%)
Mar 16, 2009 24.26 24.26 24.26 24.26 249,805 +0.85(+3.64%)
Mar 12, 2009 23.10 23.41 23.41 23.41 0 +0.00(+0.00%)
Mar 11, 2009 23.41 23.41 23.41 23.41 843 -1.09(-4.46%)
Mar 10, 2009 24.50 24.50 24.50 24.50 191 +1.40(+6.06%)
Mar 04, 2009 23.10 23.10 23.10 0 -0.90(-3.75%)
Feb 26, 2009 24.00 24.00 24.00 0 +0.00(+0.00%)
Feb 25, 2009 24.00 24.00 24.00 24.00 305 -1.10(-4.38%)
Feb 24, 2009 25.10 25.10 25.10 0 +0.00(+0.00%)
Feb 23, 2009 25.10 25.10 25.10 25.10 1,000 -0.30(-1.18%)
Jan 27, 2009 25.40 25.40 25.40 0 +0.00(+0.00%)
Jan 26, 2009 25.40 25.40 25.40 25.40 182 +0.00(+0.00%)
Jan 21, 2009 25.40 25.40 25.40 0 +0.00(+0.00%)
Jan 20, 2009 26.05 26.05 25.40 25.40 2,115 +0.30(+1.20%)
Jan 16, 2009 25.10 25.10 25.10 0 +0.00(+0.00%)
Jan 15, 2009 25.10 25.10 25.10 25.10 500 -1.05(-4.02%)
Jan 08, 2009 26.15 26.15 26.15 0 +0.00(+0.00%)
Jan 07, 2009 26.15 26.15 26.15 26.15 858 +0.34(+1.31%)
Dec 31, 2008 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Dec 30, 2008 26.07 26.07 25.81 25.81 1,012 +0.56(+2.22%)
Dec 26, 2008 25.25 25.25 25.25 0 +0.00(+0.00%)
Dec 24, 2008 25.25 25.25 25.25 25.25 304 -0.45(-1.75%)
Dec 19, 2008 25.70 25.70 25.70 0 +0.20(+0.78%)
Dec 17, 2008 25.50 25.50 25.50 0 +0.00(+0.00%)
Dec 16, 2008 25.39 25.50 25.39 25.50 2,136 +0.85(+3.45%)
Dec 15, 2008 24.60 24.65 24.60 24.65 3,400 +0.80(+3.35%)
Dec 12, 2008 23.85 23.85 23.85 23.85 244 -0.95(-3.83%)
Dec 11, 2008 24.80 24.80 24.80 24.80 500 +0.05(+0.20%)
Dec 10, 2008 24.75 24.75 24.75 0 +0.00(+0.00%)
Dec 09, 2008 24.60 24.75 24.60 24.75 1,675 +0.05(+0.20%)
Dec 08, 2008 24.70 24.70 24.70 24.70 289 -1.30(-5.00%)
Dec 05, 2008 24.30 26.00 24.30 26.00 1,160 +1.49(+6.06%)
Dec 04, 2008 24.51 24.51 24.51 24.51 611 +0.51(+2.14%)
Dec 03, 2008 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Dec 02, 2008 24.00 24.00 24.00 24.00 122 -2.05(-7.87%)
Nov 28, 2008 26.05 26.05 26.05 0 +0.00(+0.00%)
Nov 26, 2008 26.05 26.05 26.05 26.05 201 -0.35(-1.33%)
Nov 25, 2008 26.40 26.75 26.40 26.40 19,929 +3.40(+14.78%)
Nov 24, 2008 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 21, 2008 24.25 24.25 23.00 23.00 1,163 -1.10(-4.56%)
Nov 20, 2008 24.10 24.10 24.10 24.10 3,665 -0.65(-2.63%)
Nov 19, 2008 24.75 24.75 24.75 24.75 305 -0.60(-2.37%)
Nov 18, 2008 25.35 25.35 25.35 0 +0.00(+0.00%)
Nov 17, 2008 25.35 25.35 25.35 25.35 305 +0.45(+1.81%)
Nov 14, 2008 25.16 25.29 24.50 24.90 100,002 +0.45(+1.84%)
Nov 13, 2008 25.07 25.07 24.45 24.45 4,612 -0.25(-1.01%)
Nov 12, 2008 24.70 24.70 24.70 24.70 900 -2.05(-7.66%)
Nov 10, 2008 26.75 26.75 26.75 0 +0.00(+0.00%)
Nov 07, 2008 26.75 26.75 26.75 26.75 121 +0.75(+2.88%)
Nov 06, 2008 26.50 27.13 26.00 26.00 1,290 -2.50(-8.77%)
Nov 05, 2008 28.50 28.50 28.50 28.50 100 +1.09(+3.98%)
Nov 03, 2008 27.41 27.41 27.41 0 +0.00(+0.00%)
Oct 31, 2008 27.41 27.41 27.41 27.41 465 -1.99(-6.77%)
Oct 16, 2008 29.40 29.40 29.40 0 +0.00(+0.00%)
Oct 15, 2008 29.40 29.40 29.40 29.40 5,000 +5.40(+22.50%)
Oct 13, 2008 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 10, 2008 24.00 24.00 24.00 24.00 2,089 -7.97(-24.93%)
Oct 07, 2008 31.97 31.97 31.97 0 +0.00(+0.00%)
Oct 06, 2008 31.97 31.97 31.97 31.97 500 -0.53(-1.63%)
Oct 03, 2008 32.50 32.50 32.50 32.50 1,000 +0.25(+0.78%)
Sep 23, 2008 32.25 32.25 32.25 0 +0.00(+0.00%)
Sep 22, 2008 32.25 32.25 32.25 32.25 541 +1.57(+5.10%)
Sep 18, 2008 30.68 30.68 30.68 0 +0.00(+0.00%)
Sep 17, 2008 30.68 30.68 30.68 30.68 10,201 -2.56(-7.69%)
Sep 15, 2008 33.24 33.24 33.24 0 +0.00(+0.00%)
Sep 12, 2008 33.24 33.24 33.24 33.24 5,000 +1.48(+4.67%)
Sep 08, 2008 31.76 31.76 31.76 0 +0.00(+0.00%)
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.