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 29, 2013 50.55 50.55 50.55 0 -0.75(-1.46%)
Aug 27, 2013 51.30 51.30 51.30 0 -0.60(-1.16%)
Aug 23, 2013 51.90 51.90 51.90 51.90 0 +0.30(+0.58%)
Aug 22, 2013 51.60 51.60 51.60 51.60 100 -1.05(-1.99%)
Aug 21, 2013 52.65 52.65 52.65 52.65 2,250 -0.35(-0.66%)
Aug 19, 2013 53.00 53.00 53.00 0 -0.95(-1.76%)
Aug 09, 2013 53.95 53.95 53.95 0 +0.50(+0.94%)
Aug 07, 2013 53.45 53.45 53.45 0 -0.55(-1.02%)
Aug 06, 2013 54.00 54.00 54.00 54.00 175 +0.15(+0.28%)
Jul 31, 2013 53.85 53.85 53.85 0 +0.35(+0.65%)
Jul 24, 2013 53.50 53.50 53.50 0 -0.17(-0.33%)
Jul 22, 2013 53.67 53.67 53.67 53.67 0 -0.15(-0.28%)
Jul 18, 2013 53.83 53.83 53.83 0 +0.45(+0.84%)
Jul 15, 2013 53.38 53.38 53.38 53.38 0 +0.28(+0.53%)
Jul 12, 2013 53.10 53.10 53.10 53.10 100 -0.38(-0.70%)
Jul 11, 2013 53.48 53.48 53.48 53.48 176 +1.58(+3.04%)
Jul 10, 2013 52.04 52.04 51.90 51.90 2,400 -0.85(-1.61%)
Jul 09, 2013 53.00 53.00 52.60 52.75 2,100 -0.21(-0.40%)
Jul 08, 2013 52.96 52.96 52.96 52.96 250 +0.36(+0.68%)
Jul 05, 2013 52.60 52.60 52.60 52.60 1,800 -0.05(-0.09%)
Jul 01, 2013 52.65 52.65 52.65 0 +0.80(+1.54%)
Jun 21, 2013 51.85 51.85 51.85 51.85 0 +0.65(+1.27%)
Jun 20, 2013 52.02 52.02 51.20 51.20 3,335 -3.15(-5.80%)
Jun 19, 2013 54.60 54.60 54.35 54.35 325 -0.74(-1.34%)
Jun 10, 2013 55.09 55.09 55.09 0 +0.69(+1.27%)
Jun 06, 2013 54.40 54.40 54.40 0 -0.70(-1.27%)
May 31, 2013 55.10 55.10 55.10 0 -0.72(-1.29%)
May 29, 2013 55.82 55.82 55.82 0 -1.08(-1.90%)
May 28, 2013 57.15 57.15 56.90 56.90 760 +0.85(+1.52%)
May 23, 2013 56.05 56.05 56.05 0 -0.70(-1.23%)
May 17, 2013 56.75 56.75 56.75 0 -0.95(-1.65%)
May 13, 2013 57.70 57.70 57.70 0 +0.60(+1.05%)
May 10, 2013 57.10 57.10 57.10 57.10 18,000 +0.20(+0.35%)
May 09, 2013 56.90 56.90 56.90 56.90 100 -0.10(-0.18%)
May 08, 2013 57.15 57.15 57.00 57.00 9,539 +0.05(+0.09%)
May 03, 2013 56.95 56.95 56.95 0 +0.55(+0.98%)
May 01, 2013 56.40 56.40 56.40 0 +1.05(+1.90%)
Apr 26, 2013 55.35 55.35 55.35 0 +0.90(+1.65%)
Apr 24, 2013 54.45 54.45 54.45 54.45 0 +0.00(+0.00%)
Apr 09, 2013 54.45 54.45 54.45 54.45 0 +0.45(+0.83%)
Apr 02, 2013 54.00 54.00 54.00 0 +0.68(+1.28%)
Mar 20, 2013 53.32 53.32 53.32 0 +1.17(+2.24%)
Mar 14, 2013 52.15 52.15 52.15 0 -0.55(-1.04%)
Mar 07, 2013 52.70 52.70 52.70 52.70 10,000 -0.80(-1.50%)
Mar 04, 2013 53.50 53.50 53.50 0 +1.50(+2.88%)
Feb 26, 2013 52.00 52.00 52.00 0 +0.60(+1.17%)
Feb 25, 2013 51.45 51.45 51.40 51.40 750 -1.00(-1.91%)
Feb 22, 2013 52.40 52.40 52.40 52.40 200 -0.15(-0.29%)
Feb 19, 2013 52.55 52.55 52.55 52.55 0 +1.20(+2.34%)
Feb 07, 2013 51.35 51.35 51.35 0 -0.85(-1.63%)
Feb 01, 2013 52.20 52.20 52.20 0 +0.70(+1.36%)
Jan 31, 2013 51.50 51.50 51.50 51.50 150 +0.29(+0.57%)
Jan 24, 2013 51.21 51.21 51.21 0 +0.51(+1.00%)
Jan 22, 2013 50.70 50.70 50.70 0 -0.25(-0.49%)
Jan 14, 2013 50.95 50.95 50.95 0 -0.19(-0.37%)
Jan 08, 2013 51.14 51.14 51.14 0 +0.49(+0.97%)
Jan 03, 2013 50.65 50.65 50.65 50.65 0 -0.05(-0.10%)
Dec 28, 2012 50.70 50.70 50.70 0 +1.00(+2.01%)
Dec 27, 2012 50.35 50.35 49.70 49.70 2,446 -0.70(-1.39%)
Dec 20, 2012 50.40 50.40 50.40 0 -1.10(-2.14%)
Dec 17, 2012 51.50 51.50 51.50 0 -0.50(-0.96%)
Dec 13, 2012 52.00 52.00 52.00 0 -0.44(-0.84%)
Dec 12, 2012 51.95 52.44 51.95 52.44 928 +0.34(+0.65%)
Dec 07, 2012 52.10 52.10 52.10 0 +0.34(+0.66%)
Dec 06, 2012 52.00 52.00 51.76 51.76 1,175 -0.64(-1.22%)
Nov 29, 2012 52.40 52.40 52.40 0 +1.50(+2.95%)
Nov 21, 2012 50.90 50.90 50.90 0 +1.40(+2.83%)
Nov 15, 2012 49.50 49.50 49.50 0 -0.95(-1.88%)
Nov 06, 2012 50.45 50.45 50.45 0 +0.65(+1.31%)
Oct 31, 2012 49.80 49.80 49.80 49.80 0 -0.50(-0.99%)
Oct 26, 2012 50.30 50.30 50.30 0 -0.35(-0.69%)
Oct 25, 2012 50.65 50.65 50.65 50.65 1,000 -0.65(-1.27%)
Oct 22, 2012 51.30 51.30 51.30 0 -0.20(-0.39%)
Oct 18, 2012 51.50 51.50 51.50 51.50 0 +0.30(+0.59%)
Oct 11, 2012 51.20 51.20 51.20 0 -0.55(-1.06%)
Oct 09, 2012 51.75 51.75 51.75 0 -1.70(-3.18%)
Oct 04, 2012 53.45 53.45 53.45 0 +1.20(+2.30%)
Oct 02, 2012 52.25 52.25 52.25 0 +1.30(+2.55%)
Sep 28, 2012 50.95 50.95 50.95 50.95 0 -0.70(-1.36%)
Sep 27, 2012 51.75 51.75 51.65 51.65 1,649 -0.25(-0.48%)
Sep 17, 2012 51.90 51.90 51.90 0 +0.25(+0.48%)
Sep 13, 2012 51.65 51.65 51.65 0 +1.70(+3.40%)
Sep 12, 2012 49.95 49.95 49.95 49.95 200 +0.15(+0.30%)
Sep 10, 2012 49.80 49.80 49.80 0 -1.38(-2.69%)
Sep 07, 2012 51.19 51.19 51.18 51.18 980 +0.18(+0.34%)
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.