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 (%)
Aug 31, 2018 49.16 49.16 49.16 0 +0.00(+0.00%)
Aug 30, 2018 49.14 49.16 48.48 49.16 2,327 +0.02(+0.05%)
Aug 29, 2018 49.11 49.14 49.11 49.14 1,008 -0.24(-0.49%)
Aug 28, 2018 50.00 50.00 49.38 49.38 7,379 -1.22(-2.41%)
Aug 27, 2018 50.59 50.60 50.59 50.60 2,270 -2.05(-3.89%)
Aug 24, 2018 52.65 52.65 52.65 20 +0.00(+0.00%)
Aug 23, 2018 52.65 52.65 52.65 52.65 160 +0.80(+1.54%)
Aug 22, 2018 53.09 53.09 51.85 51.85 3,634 -1.75(-3.26%)
Aug 20, 2018 53.60 53.60 53.60 0 +0.45(+0.84%)
Aug 17, 2018 53.16 53.16 53.16 29 +0.00(+0.00%)
Aug 14, 2018 53.16 53.16 53.16 0 +0.12(+0.22%)
Aug 13, 2018 53.04 53.04 53.04 8 +0.00(+0.00%)
Aug 09, 2018 53.04 53.04 53.04 0 -1.09(-2.00%)
Aug 08, 2018 54.12 54.12 54.12 54.12 700 -0.77(-1.41%)
Aug 07, 2018 54.90 54.90 54.90 54.90 285 +1.10(+2.05%)
Aug 06, 2018 53.98 53.98 53.80 2,184 -0.18(-0.34%)
Aug 02, 2018 53.98 53.98 53.98 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 55.02 55.02 55.02 55.02 145 -0.38(-0.69%)
Jul 30, 2018 55.40 55.40 55.40 55.40 1,913 +0.55(+0.99%)
Jul 26, 2018 54.85 54.85 54.85 0 +3.45(+6.72%)
Jul 25, 2018 51.40 51.40 51.40 51.40 241 +0.41(+0.80%)
Jul 24, 2018 50.99 50.99 50.99 50.99 715 +0.00(+0.00%)
Jul 23, 2018 52.00 52.00 50.99 50.99 1,200 -0.51(-0.99%)
Jul 20, 2018 51.50 51.50 51.50 51.50 983 +1.71(+3.43%)
Jul 19, 2018 49.76 49.79 49.76 49.79 269 -1.39(-2.73%)
Jul 16, 2018 51.19 51.19 51.19 4,130 +0.38(+0.74%)
Jul 11, 2018 50.81 50.81 50.81 912 -0.19(-0.37%)
Jul 06, 2018 51.00 51.00 51.00 0 -0.24(-0.47%)
Jul 05, 2018 51.20 51.24 51.20 51.24 1,298 +0.32(+0.63%)
Jul 03, 2018 50.92 50.92 50.92 0 +0.21(+0.41%)
Jun 29, 2018 50.71 50.71 50.71 0 +0.86(+1.73%)
Jun 28, 2018 49.99 49.99 49.85 49.85 647 +1.08(+2.21%)
Jun 27, 2018 49.00 49.00 48.77 48.77 4,293 -1.10(-2.22%)
Jun 26, 2018 49.88 49.88 49.88 49.88 508 -0.83(-1.63%)
Jun 22, 2018 50.70 50.70 50.70 61 +0.80(+1.60%)
Jun 21, 2018 49.95 50.45 49.90 49.90 6,509 +0.35(+0.71%)
Jun 20, 2018 49.80 49.80 49.55 49.55 6,135 +1.35(+2.80%)
Jun 19, 2018 48.15 48.20 48.15 48.20 1,286 +0.80(+1.69%)
Jun 18, 2018 49.30 49.30 47.40 47.40 782 -0.92(-1.90%)
Jun 15, 2018 49.25 49.25 48.32 48.32 1,000 -0.93(-1.89%)
Jun 14, 2018 49.83 49.83 49.25 49.25 5,035 -0.24(-0.48%)
Jun 13, 2018 49.49 49.49 49.49 49.49 216 +0.00(+0.01%)
Jun 08, 2018 49.49 49.49 49.49 0 +0.14(+0.28%)
Jun 07, 2018 49.35 49.71 49.35 49.35 99,430 -1.32(-2.61%)
Jun 04, 2018 50.67 50.67 50.67 0 -0.12(-0.25%)
Jun 01, 2018 50.80 50.80 50.80 50.80 300 +0.00(+0.00%)
May 31, 2018 50.80 50.80 50.80 50.80 337 +0.76(+1.52%)
May 23, 2018 50.04 50.04 50.04 0 -0.70(-1.38%)
May 22, 2018 50.74 50.74 50.74 50.74 1,103 -0.10(-0.20%)
May 21, 2018 50.84 50.84 50.84 50.84 171 -0.65(-1.26%)
May 11, 2018 51.49 51.49 51.49 75 -1.67(-3.14%)
May 10, 2018 53.16 53.16 53.16 53.16 33,553 +0.88(+1.68%)
May 09, 2018 52.28 52.28 52.28 52.28 285 +1.25(+2.45%)
May 08, 2018 51.03 51.03 51.03 51.03 373 -0.84(-1.62%)
May 07, 2018 51.87 51.87 51.87 51.87 229 -1.54(-2.88%)
May 04, 2018 53.41 53.41 53.41 53.41 100 +0.57(+1.08%)
May 03, 2018 53.85 53.85 52.84 52.84 1,980 +0.21(+0.40%)
May 02, 2018 52.81 53.02 52.63 52.63 2,167 +0.48(+0.92%)
May 01, 2018 52.20 52.20 52.15 52.15 601 -3.65(-6.54%)
Apr 30, 2018 55.80 55.80 55.80 55.80 186 -0.30(-0.53%)
Apr 27, 2018 56.10 56.10 56.10 56.10 395 +2.07(+3.83%)
Apr 25, 2018 54.03 54.03 54.03 160 +2.25(+4.35%)
Apr 24, 2018 51.78 51.78 51.78 51.78 590 -0.01(-0.01%)
Apr 20, 2018 51.79 51.79 51.79 15 -0.59(-1.13%)
Apr 19, 2018 51.66 52.38 50.84 52.38 10,333 -6.18(-10.55%)
Apr 12, 2018 58.56 58.56 58.56 46 -1.61(-2.68%)
Apr 10, 2018 60.17 60.17 60.17 0 +0.27(+0.46%)
Apr 06, 2018 59.90 59.90 59.90 0 +0.67(+1.13%)
Apr 05, 2018 59.96 59.96 59.23 59.23 6,106 +0.85(+1.46%)
Apr 04, 2018 58.38 58.38 58.38 58.38 2,175 +0.09(+0.15%)
Apr 03, 2018 57.74 58.30 57.74 58.30 3,055 +0.30(+0.51%)
Apr 02, 2018 57.10 58.00 57.10 58.00 1,350 -0.32(-0.55%)
Mar 29, 2018 58.32 58.32 58.32 0 +2.12(+3.77%)
Mar 26, 2018 56.20 56.20 56.20 0 +1.55(+2.84%)
Mar 23, 2018 54.65 54.65 54.65 54.65 150 +0.35(+0.64%)
Mar 22, 2018 54.30 54.30 54.30 54.30 100 +0.00(+0.00%)
Mar 21, 2018 54.30 54.30 54.30 54.30 1,169 -3.70(-6.38%)
Mar 19, 2018 58.00 58.00 58.00 0 -2.10(-3.49%)
Mar 15, 2018 60.10 60.10 60.10 50 +1.20(+2.04%)
Mar 14, 2018 58.90 58.90 58.90 58.90 3,279 +0.50(+0.86%)
Mar 12, 2018 58.40 58.40 58.40 0 +0.16(+0.27%)
Mar 07, 2018 58.24 58.24 58.24 0 +0.06(+0.11%)
Mar 02, 2018 58.18 58.18 58.18 0 -0.71(-1.21%)
Mar 01, 2018 58.89 58.89 58.89 58.89 100 -1.46(-2.42%)
Feb 28, 2018 60.35 60.35 60.35 60.35 650 -0.05(-0.08%)
Feb 27, 2018 61.73 61.73 60.40 60.40 845 -2.50(-3.97%)
Feb 23, 2018 62.90 62.90 62.90 30 +2.66(+4.42%)
Feb 22, 2018 60.24 60.24 60.24 60.24 5,620 -1.89(-3.04%)
Feb 21, 2018 62.12 62.12 62.12 62.12 100 +0.23(+0.36%)
Feb 20, 2018 61.90 61.90 61.90 61.90 1,000 -0.15(-0.24%)
Feb 15, 2018 62.05 62.05 62.05 0 +0.32(+0.53%)
Feb 12, 2018 61.73 61.73 61.73 52 +0.88(+1.44%)
Feb 09, 2018 60.85 60.85 60.85 60.85 100 -3.75(-5.81%)
Feb 07, 2018 64.60 64.60 64.60 0 +2.60(+4.20%)
Feb 06, 2018 62.00 62.00 62.00 62.00 305 -5.14(-7.66%)
Feb 02, 2018 67.14 67.14 67.14 0 -0.15(-0.22%)
Jan 29, 2018 67.29 67.29 67.29 0 -1.56(-2.27%)
Jan 26, 2018 70.35 70.35 68.85 68.85 2,425 +0.21(+0.31%)
Jan 25, 2018 68.69 68.69 68.64 68.64 2,820 -1.60(-2.28%)
Jan 24, 2018 70.24 70.24 70.24 70.24 381 +0.09(+0.13%)
Jan 23, 2018 69.75 71.11 69.75 70.15 2,133 +0.03(+0.04%)
Jan 22, 2018 70.12 70.12 70.12 70.12 170 +1.84(+2.70%)
Jan 17, 2018 68.28 68.28 68.28 0 -0.22(-0.32%)
Jan 16, 2018 69.03 69.03 68.50 68.50 1,785 +1.55(+2.32%)
Jan 12, 2018 66.95 66.95 66.95 0 -1.05(-1.54%)
Jan 11, 2018 68.00 68.00 68.00 68.00 10,000 +2.20(+3.34%)
Jan 08, 2018 65.80 65.80 65.80 0 -1.40(-2.08%)
Jan 05, 2018 68.00 68.00 67.20 67.20 1,062 -0.14(-0.21%)
Jan 04, 2018 67.34 67.34 67.34 67.34 100 -0.16(-0.23%)
Jan 03, 2018 67.50 67.50 67.50 67.50 198 -0.15(-0.22%)
Jan 02, 2018 67.65 67.65 67.65 67.65 125 +1.25(+1.88%)
Dec 22, 2017 66.40 66.40 66.40 0 -0.30(-0.45%)
Dec 19, 2017 66.70 66.70 66.70 1 -0.17(-0.26%)
Dec 18, 2017 66.88 66.88 66.88 66.88 45,058 +1.42(+2.16%)
Dec 14, 2017 65.46 65.46 65.46 0 -0.74(-1.12%)
Dec 13, 2017 66.20 66.20 66.20 66.20 1,191 -0.44(-0.66%)
Dec 12, 2017 66.35 66.64 66.35 66.64 7,991 +1.40(+2.15%)
Dec 08, 2017 65.24 65.24 65.24 0 -0.76(-1.15%)
Dec 06, 2017 66.00 66.00 66.00 0 -0.54(-0.81%)
Nov 22, 2017 66.54 66.54 66.54 91 +0.69(+1.04%)
Nov 21, 2017 65.85 65.85 65.85 65.85 150 +0.42(+0.64%)
Nov 20, 2017 65.43 65.43 65.43 65.43 289 +0.25(+0.38%)
Nov 17, 2017 65.18 65.18 65.18 65.18 17,748 +0.57(+0.88%)
Nov 16, 2017 64.24 65.00 64.24 64.61 6,244 -0.64(-0.98%)
Nov 15, 2017 65.25 65.25 65.25 65.25 3,485 +1.38(+2.15%)
Nov 14, 2017 63.88 63.88 63.88 63.88 360 -0.06(-0.10%)
Nov 09, 2017 63.94 63.94 63.94 0 -0.59(-0.91%)
Nov 03, 2017 64.53 64.53 64.53 1 -0.47(-0.72%)
Nov 02, 2017 65.00 65.00 65.00 65.00 160 +0.41(+0.63%)
Oct 31, 2017 64.59 64.59 64.59 0 -1.51(-2.28%)
Oct 30, 2017 65.65 66.10 65.65 66.10 300 +1.59(+2.46%)
Oct 27, 2017 65.98 67.04 64.51 64.51 7,808 -1.34(-2.04%)
Oct 26, 2017 65.85 65.85 65.85 65.85 43,679 +0.85(+1.31%)
Oct 25, 2017 64.25 66.00 64.25 65.00 2,580 +2.64(+4.23%)
Oct 24, 2017 62.36 62.36 62.36 62.36 16 -1.56(-2.45%)
Oct 20, 2017 63.92 63.92 63.92 2,400 +1.17(+1.87%)
Oct 19, 2017 62.75 62.75 62.75 62.75 400 -2.31(-3.55%)
Oct 13, 2017 65.06 65.06 65.06 915 +1.96(+3.10%)
Oct 10, 2017 63.10 63.10 63.10 81 +1.60(+2.60%)
Oct 06, 2017 61.50 61.50 61.50 345 +0.63(+1.03%)
Oct 05, 2017 60.87 60.87 60.87 60.87 100 -0.83(-1.35%)
Oct 03, 2017 61.70 61.70 61.70 0 -1.55(-2.45%)
Oct 02, 2017 63.25 63.25 63.25 63.25 106 -0.01(-0.02%)
Sep 29, 2017 63.26 63.26 63.26 63.26 1,600 +1.43(+2.32%)
Sep 28, 2017 61.83 61.83 61.83 61.83 182 +0.72(+1.18%)
Sep 25, 2017 61.11 61.11 61.11 65 -0.24(-0.39%)
Sep 22, 2017 61.35 61.35 61.35 61.35 100 +0.50(+0.82%)
Sep 21, 2017 61.29 61.29 60.85 60.85 562 -0.81(-1.31%)
Sep 20, 2017 62.07 62.07 61.66 61.66 2,660 -2.14(-3.35%)
Sep 19, 2017 63.80 63.80 63.80 63.80 500 +0.55(+0.87%)
Sep 15, 2017 63.25 63.25 63.25 859 -0.24(-0.38%)
Sep 13, 2017 63.49 63.49 63.49 0 -0.97(-1.50%)
Sep 12, 2017 64.46 64.46 64.46 64.46 100 +1.00(+1.58%)
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.