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 (%)
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%)
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.