Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

British American Tob (OP: BTAFF )

31.61 -0.07 (-0.21%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 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 (%)
Apr 30, 2019 39.55 39.55 39.55 0 +0.00(+0.00%)
Apr 29, 2019 39.70 39.70 39.55 39.55 2,000 +0.08(+0.20%)
Apr 26, 2019 39.47 39.47 39.47 30 +0.00(+0.00%)
Apr 24, 2019 39.47 39.47 39.47 0 +0.19(+0.47%)
Apr 22, 2019 39.28 39.28 39.28 1 +0.00(+0.00%)
Apr 18, 2019 39.28 39.28 39.28 39.28 100 -0.97(-2.42%)
Apr 17, 2019 40.25 40.25 40.25 40.25 13,393 -0.75(-1.82%)
Apr 16, 2019 41.01 41.01 41.00 41.00 350 +0.10(+0.24%)
Apr 15, 2019 40.90 40.90 40.90 40.90 250 +0.57(+1.42%)
Apr 12, 2019 40.33 40.33 40.33 40.33 500 +0.71(+1.78%)
Apr 11, 2019 39.62 39.62 39.62 39.62 100 -0.88(-2.18%)
Apr 10, 2019 40.50 40.50 40.50 40.50 1,770 +0.62(+1.54%)
Apr 09, 2019 39.89 39.89 39.89 2,147 +0.00(+0.00%)
Apr 08, 2019 39.89 39.89 39.89 5 +0.00(+0.00%)
Apr 05, 2019 39.89 39.89 39.89 39.89 800 -0.27(-0.68%)
Apr 04, 2019 40.16 40.16 40.16 40.16 660 -0.89(-2.17%)
Apr 03, 2019 41.05 41.05 41.05 95 +0.00(+0.00%)
Apr 02, 2019 41.05 41.05 41.05 41.05 248 -1.05(-2.49%)
Apr 01, 2019 42.10 42.10 42.10 42.10 200 +2.12(+5.30%)
Mar 29, 2019 39.98 39.98 39.98 0 +0.00(+0.00%)
Mar 27, 2019 39.98 39.98 39.98 0 +0.09(+0.24%)
Mar 26, 2019 39.89 39.89 39.89 92 +0.00(+0.00%)
Mar 25, 2019 39.89 39.89 39.89 39.89 1,593 -0.31(-0.78%)
Mar 22, 2019 40.14 40.20 40.14 40.20 4,100 -0.49(-1.20%)
Mar 21, 2019 40.69 40.69 40.69 40.69 540 -2.05(-4.80%)
Mar 20, 2019 41.51 42.74 41.25 42.74 1,674 +1.12(+2.69%)
Mar 19, 2019 41.62 41.62 41.62 41.62 130 +1.85(+4.65%)
Mar 18, 2019 39.77 39.77 39.77 50 +0.00(+0.00%)
Mar 15, 2019 39.77 39.77 39.77 39.77 1,700 +0.74(+1.90%)
Mar 14, 2019 39.03 39.03 39.03 39.03 107 -0.39(-0.99%)
Mar 13, 2019 39.42 39.42 39.42 88 +0.00(+0.00%)
Mar 11, 2019 39.42 39.42 39.42 0 +0.03(+0.08%)
Mar 08, 2019 39.39 39.39 39.39 89 +0.00(+0.00%)
Mar 07, 2019 40.20 40.20 39.39 39.39 252 -1.07(-2.64%)
Mar 06, 2019 39.28 40.46 39.28 40.46 1,983 +2.56(+6.75%)
Mar 05, 2019 37.90 37.90 37.90 37.90 1,530 +0.35(+0.93%)
Mar 04, 2019 38.90 38.90 37.55 37.55 1,660 +0.55(+1.49%)
Feb 28, 2019 37.00 37.00 37.00 0 -0.31(-0.83%)
Feb 27, 2019 37.31 37.31 37.31 37.31 2,663 -0.64(-1.69%)
Feb 26, 2019 37.95 37.95 37.95 3 +0.00(+0.00%)
Feb 22, 2019 37.95 37.95 37.95 0 +0.00(+0.00%)
Feb 20, 2019 37.95 37.95 37.95 0 +2.12(+5.92%)
Feb 19, 2019 35.75 35.85 35.75 35.83 1,180 -0.17(-0.47%)
Feb 15, 2019 36.50 36.50 36.00 36.00 400 +0.00(+0.00%)
Feb 13, 2019 36.00 36.00 36.00 0 +0.63(+1.78%)
Feb 11, 2019 35.37 35.37 35.37 0 +0.00(+0.00%)
Feb 06, 2019 35.37 35.37 35.37 0 +0.00(+0.00%)
Feb 05, 2019 35.37 35.37 35.37 35.37 1,747 -0.23(-0.65%)
Feb 04, 2019 35.60 35.60 35.60 35.60 160 -0.31(-0.86%)
Feb 01, 2019 34.71 35.91 34.71 35.91 300 -0.06(-0.17%)
Jan 31, 2019 35.77 36.02 35.77 35.97 665 +1.76(+5.14%)
Jan 30, 2019 33.30 34.21 33.30 34.21 1,135 +2.21(+6.92%)
Jan 29, 2019 32.00 32.00 32.00 60 +0.00(+0.00%)
Jan 28, 2019 31.25 32.00 31.25 32.00 1,950 +1.14(+3.69%)
Jan 25, 2019 30.86 30.86 30.86 30.86 400 -0.70(-2.22%)
Jan 23, 2019 31.56 31.56 31.56 0 -1.74(-5.23%)
Jan 22, 2019 33.30 33.30 33.30 2,396 +0.00(+0.00%)
Jan 18, 2019 32.23 33.30 32.23 33.30 600 +1.37(+4.29%)
Jan 16, 2019 31.93 31.93 31.93 0 +0.00(+0.00%)
Jan 15, 2019 31.98 31.98 31.93 31.93 25,234 -0.05(-0.15%)
Jan 14, 2019 31.98 31.98 31.98 75 +0.00(+0.00%)
Jan 11, 2019 31.98 31.98 31.98 31.98 3,400 +0.60(+1.91%)
Jan 09, 2019 31.38 31.38 31.38 0 -1.22(-3.74%)
Jan 08, 2019 32.60 32.60 32.60 32.60 100 +0.32(+0.99%)
Jan 04, 2019 32.28 32.28 32.28 0 +1.17(+3.77%)
Jan 03, 2019 31.11 31.11 31.11 0 -1.49(-4.58%)
Dec 31, 2018 32.60 32.60 32.60 0 +0.09(+0.28%)
Dec 28, 2018 32.03 32.51 32.03 32.51 10,400 +0.68(+2.14%)
Dec 27, 2018 31.83 31.83 31.83 31.83 1,500 -0.94(-2.87%)
Dec 26, 2018 32.77 32.77 32.77 32.77 832 +0.12(+0.37%)
Dec 24, 2018 32.70 32.70 32.65 32.65 300 +1.31(+4.18%)
Dec 21, 2018 31.34 31.34 31.34 30 +0.00(+0.00%)
Dec 20, 2018 31.34 31.34 31.34 47 +0.00(+0.00%)
Dec 19, 2018 31.34 31.34 31.34 31.34 989 -1.16(-3.57%)
Dec 18, 2018 32.60 32.60 32.50 32.50 1,500 -0.11(-0.34%)
Dec 17, 2018 32.78 32.78 32.61 32.61 895 -0.16(-0.49%)
Dec 14, 2018 33.32 33.52 32.77 32.77 371,000 -2.16(-6.20%)
Dec 12, 2018 34.93 34.93 34.93 0 +0.58(+1.69%)
Dec 11, 2018 34.35 34.35 34.35 0 +0.00(+0.00%)
Dec 10, 2018 34.35 34.35 34.35 34.35 18,325 +1.03(+3.10%)
Dec 07, 2018 33.32 33.32 33.32 33.32 200 -0.31(-0.92%)
Dec 06, 2018 34.09 34.09 33.63 33.63 12,284 -1.37(-3.91%)
Dec 04, 2018 34.38 35.00 34.38 35.00 600 +0.31(+0.89%)
Dec 03, 2018 34.80 34.80 34.69 34.69 2,800 -0.23(-0.66%)
Nov 30, 2018 35.00 35.00 34.92 34.92 300 +0.02(+0.04%)
Nov 28, 2018 34.91 34.91 34.91 0 -0.34(-0.98%)
Nov 27, 2018 35.02 35.25 35.02 35.25 4,025 -0.20(-0.56%)
Nov 26, 2018 35.45 35.45 35.45 83 +0.00(+0.00%)
Nov 23, 2018 35.45 35.45 35.45 35.45 13,100 +0.77(+2.23%)
Nov 21, 2018 34.68 34.68 34.68 0 +0.35(+1.01%)
Nov 20, 2018 34.38 34.38 34.33 34.33 300 +0.01(+0.03%)
Nov 19, 2018 34.92 34.92 34.32 34.32 1,992 -0.68(-1.94%)
Nov 16, 2018 33.85 35.00 33.80 35.00 1,400 +0.38(+1.10%)
Nov 15, 2018 36.11 36.11 34.62 34.62 3,737 -2.22(-6.03%)
Nov 14, 2018 36.84 36.84 36.84 36.84 100 -1.20(-3.15%)
Nov 13, 2018 38.40 38.40 37.55 38.04 704 -0.96(-2.46%)
Nov 12, 2018 39.55 39.55 37.30 39.00 5,212 -3.68(-8.62%)
Nov 09, 2018 43.12 43.53 42.68 42.68 12,000 -0.97(-2.22%)
Nov 08, 2018 43.61 44.15 43.61 43.65 2,787 -0.74(-1.67%)
Nov 07, 2018 44.39 44.39 44.39 44.39 260 -0.03(-0.06%)
Nov 06, 2018 43.66 43.66 44.42 3,458 +0.76(+1.73%)
Nov 05, 2018 43.66 43.66 43.66 43.66 12,639 -0.40(-0.91%)
Nov 02, 2018 44.06 44.06 44.06 46 +0.00(+0.00%)
Oct 31, 2018 44.06 44.06 44.06 0 +0.76(+1.74%)
Oct 30, 2018 43.30 43.30 43.30 43.30 381 -1.97(-4.34%)
Oct 29, 2018 45.27 45.27 45.26 45.27 5,190 -0.82(-1.79%)
Oct 26, 2018 46.09 46.09 46.09 46.09 100 +0.85(+1.89%)
Oct 25, 2018 45.15 45.24 45.15 45.24 488 -0.95(-2.05%)
Oct 24, 2018 44.42 44.42 46.19 2,586 +1.77(+3.97%)
Oct 23, 2018 44.42 44.42 44.42 44.42 250 +1.63(+3.81%)
Oct 22, 2018 44.35 44.36 42.79 42.79 982 +0.27(+0.63%)
Oct 19, 2018 42.52 42.52 42.52 42.52 1,000 +0.37(+0.88%)
Oct 17, 2018 42.15 42.15 42.15 0 +0.15(+0.36%)
Oct 16, 2018 42.47 42.75 42.00 42.00 1,400 -0.81(-1.89%)
Oct 15, 2018 42.49 42.81 42.49 42.81 395 -1.04(-2.37%)
Oct 12, 2018 43.85 43.85 43.85 43.85 2,000 -0.05(-0.11%)
Oct 11, 2018 44.00 44.00 43.90 43.90 7,907 -0.85(-1.90%)
Oct 10, 2018 44.75 44.75 44.75 44.75 200 +0.08(+0.18%)
Oct 09, 2018 43.64 44.67 43.64 44.67 1,537 +0.61(+1.38%)
Oct 08, 2018 44.06 44.06 44.06 44.06 183 -1.54(-3.38%)
Oct 05, 2018 45.60 45.60 45.60 860 +0.00(+0.00%)
Oct 04, 2018 45.60 45.60 45.60 4,878 +0.00(+0.00%)
Oct 03, 2018 46.03 46.49 45.60 45.60 1,082 -0.40(-0.87%)
Oct 01, 2018 46.00 46.00 46.00 0 -2.03(-4.23%)
Sep 27, 2018 48.03 48.03 48.03 0 +1.23(+2.62%)
Sep 26, 2018 46.31 46.80 46.31 46.80 570 +0.48(+1.05%)
Sep 24, 2018 46.32 46.32 46.32 0 +0.00(+0.00%)
Sep 21, 2018 46.10 47.12 46.10 46.32 2,200 +0.31(+0.67%)
Sep 19, 2018 46.01 46.01 46.01 0 -1.37(-2.88%)
Sep 18, 2018 46.80 47.38 46.80 47.38 2,138 +0.02(+0.05%)
Sep 17, 2018 47.35 47.35 47.35 47.35 1,357 -1.22(-2.51%)
Sep 14, 2018 49.25 49.25 48.52 48.57 5,200 -0.73(-1.48%)
Sep 13, 2018 49.30 49.30 49.30 49.30 100 +2.50(+5.34%)
Sep 12, 2018 46.80 49.14 46.80 46.80 60,993 +0.93(+2.03%)
Sep 11, 2018 45.87 45.87 45.87 45.87 256 -2.58(-5.33%)
Sep 10, 2018 48.45 48.45 48.45 48.45 564 +1.70(+3.64%)
Sep 07, 2018 46.75 46.75 46.75 46.75 600 -0.13(-0.28%)
Sep 06, 2018 46.88 46.88 46.88 46.88 182 -0.97(-2.03%)
Sep 05, 2018 48.00 48.00 47.85 47.85 210 -1.31(-2.67%)
Sep 04, 2018 49.16 49.16 49.16 180 +0.00(+0.00%)
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%)
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.