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 (%)
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%)
May 06, 2011 44.07 44.07 44.07 44.07 1,000 +0.82(+1.90%)
Apr 29, 2011 43.25 43.25 43.25 0 -0.30(-0.69%)
Apr 28, 2011 43.55 43.55 43.55 43.55 184 -0.17(-0.39%)
Apr 27, 2011 43.50 43.72 43.50 43.72 500 +0.67(+1.56%)
Apr 26, 2011 43.20 43.20 43.05 43.05 1,500 +0.55(+1.29%)
Apr 25, 2011 42.50 42.50 42.50 42.50 422 +1.80(+4.42%)
Apr 08, 2011 40.70 40.70 40.70 40.70 0 +0.45(+1.12%)
Mar 30, 2011 40.25 40.25 40.25 40.25 0 +1.65(+4.27%)
Mar 24, 2011 38.60 38.60 38.60 38.60 3,000 -0.20(-0.52%)
Mar 22, 2011 38.80 38.80 38.80 38.80 0 +1.60(+4.30%)
Mar 16, 2011 37.20 37.20 37.20 37.20 0 -0.30(-0.80%)
Mar 15, 2011 37.35 37.50 37.35 37.50 240 -1.15(-2.98%)
Mar 10, 2011 38.65 38.65 38.65 38.65 0 -1.75(-4.33%)
Mar 04, 2011 40.40 40.40 40.40 40.40 0 -0.35(-0.86%)
Mar 03, 2011 40.75 40.75 40.75 40.75 200 +1.80(+4.62%)
Feb 23, 2011 38.95 38.95 38.95 0 +0.25(+0.65%)
Feb 16, 2011 38.70 38.70 38.70 0 -0.05(-0.13%)
Feb 15, 2011 38.75 38.75 38.75 38.75 2,109 -0.50(-1.27%)
Feb 14, 2011 39.25 39.25 39.25 39.25 400 +0.45(+1.16%)
Feb 11, 2011 38.80 38.80 38.80 38.80 1,000 -0.75(-1.90%)
Feb 07, 2011 39.55 39.55 39.55 0 +1.35(+3.53%)
Feb 04, 2011 38.20 38.20 38.20 38.20 1,910 +0.20(+0.53%)
Feb 02, 2011 38.00 38.00 38.00 0 +0.45(+1.20%)
Feb 01, 2011 37.55 37.55 37.55 37.55 200 +0.54(+1.47%)
Jan 28, 2011 37.01 37.01 37.01 37.01 0 -0.98(-2.59%)
Jan 27, 2011 37.99 37.99 37.99 37.99 1,300 +0.29(+0.77%)
Jan 26, 2011 37.70 37.70 37.70 37.70 445 +0.65(+1.75%)
Jan 25, 2011 37.10 37.10 37.05 37.05 1,371 -0.85(-2.24%)
Jan 24, 2011 37.60 37.90 37.60 37.90 811 +1.55(+4.26%)
Jan 21, 2011 36.35 36.35 36.35 36.35 2,000 -0.25(-0.68%)
Jan 20, 2011 36.70 36.70 36.60 36.60 450 -1.10(-2.92%)
Jan 19, 2011 37.70 37.70 37.70 37.70 600 +0.00(+0.00%)
Jan 12, 2011 37.70 37.70 37.70 0 +0.10(+0.27%)
Jan 10, 2011 37.60 37.60 37.60 0 -0.40(-1.05%)
Jan 07, 2011 37.80 38.00 37.80 38.00 292,200 -0.15(-0.39%)
Jan 03, 2011 38.15 38.15 38.15 0 -0.45(-1.17%)
Dec 30, 2010 38.60 38.60 38.60 0 +0.00(+0.00%)
Dec 29, 2010 38.60 38.60 38.60 38.60 183 +0.15(+0.39%)
Dec 22, 2010 38.45 38.45 38.45 0 +0.20(+0.52%)
Dec 17, 2010 38.25 38.25 38.25 0 +0.50(+1.32%)
Dec 16, 2010 37.75 37.75 37.75 37.75 144 +0.80(+2.17%)
Dec 13, 2010 36.95 36.95 36.95 36.95 0 +0.00(+0.00%)
Dec 06, 2010 36.95 36.95 36.95 0 -0.05(-0.14%)
Dec 02, 2010 37.00 37.00 37.00 37.00 0 +0.60(+1.65%)
Nov 30, 2010 36.40 36.40 36.40 36.40 0 -0.81(-2.18%)
Nov 23, 2010 37.21 37.21 37.21 37.21 0 -1.69(-4.34%)
Nov 15, 2010 38.90 38.90 38.90 38.90 0 -0.40(-1.02%)
Nov 12, 2010 39.30 39.30 39.30 39.30 370 +0.37(+0.95%)
Nov 09, 2010 38.93 38.93 38.93 38.93 0 -0.92(-2.31%)
Nov 08, 2010 39.70 39.85 39.70 39.85 2,960 +0.50(+1.27%)
Nov 05, 2010 39.38 39.38 39.35 39.35 984 -0.48(-1.20%)
Nov 04, 2010 39.83 39.83 39.83 39.83 155 +1.58(+4.12%)
Oct 26, 2010 38.25 38.25 38.25 0 +0.55(+1.46%)
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.