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 (%)
May 26, 2015 55.70 55.70 55.70 0 -1.10(-1.94%)
May 15, 2015 56.80 56.80 56.80 0 +0.31(+0.55%)
May 08, 2015 56.49 56.49 56.49 0 +0.34(+0.61%)
Apr 28, 2015 56.15 56.15 56.15 0 -0.39(-0.68%)
Apr 27, 2015 56.54 56.54 56.54 56.54 172 -0.66(-1.16%)
Apr 24, 2015 57.20 57.20 57.20 57.20 135 +3.09(+5.72%)
Apr 07, 2015 54.11 54.11 54.11 0 +1.81(+3.45%)
Mar 31, 2015 52.30 52.30 52.30 0 -1.00(-1.88%)
Mar 27, 2015 53.30 53.30 53.30 96 -1.05(-1.93%)
Mar 25, 2015 54.35 54.35 54.35 0 +0.20(+0.37%)
Mar 19, 2015 54.15 54.15 54.15 0 -0.50(-0.91%)
Mar 16, 2015 54.65 54.65 54.65 0 -0.40(-0.73%)
Mar 10, 2015 55.05 55.05 55.05 0 -1.80(-3.17%)
Mar 06, 2015 56.85 56.85 56.85 93 -1.65(-2.82%)
Feb 27, 2015 58.50 58.50 58.50 0 +1.40(+2.45%)
Feb 23, 2015 57.10 57.10 57.10 0 +0.71(+1.26%)
Feb 19, 2015 56.39 56.39 56.39 0 +0.27(+0.48%)
Feb 12, 2015 56.12 56.12 56.12 0 +0.87(+1.57%)
Feb 11, 2015 55.25 55.25 55.25 55.25 195 +0.75(+1.38%)
Feb 09, 2015 54.50 54.50 54.50 0 -2.40(-4.22%)
Feb 05, 2015 56.90 56.90 56.90 0 +0.40(+0.71%)
Feb 04, 2015 56.50 56.50 56.45 56.50 2,515 -0.73(-1.27%)
Jan 29, 2015 57.23 57.23 57.23 0 -0.27(-0.48%)
Jan 27, 2015 57.50 57.50 57.50 0 +1.45(+2.59%)
Jan 22, 2015 56.05 56.05 56.05 0 +1.95(+3.60%)
Jan 15, 2015 54.10 54.10 54.10 0 +0.00(+0.00%)
Jan 13, 2015 54.10 54.10 54.10 0 +2.40(+4.64%)
Jan 06, 2015 51.70 51.70 51.70 0 -0.47(-0.91%)
Jan 05, 2015 52.15 52.17 52.15 52.17 340 -1.23(-2.29%)
Jan 02, 2015 53.40 53.40 53.40 53.40 100 -0.55(-1.02%)
Dec 18, 2014 53.95 53.95 53.95 0 +0.96(+1.81%)
Dec 17, 2014 52.99 52.99 52.99 52.99 100 +0.69(+1.32%)
Dec 15, 2014 52.30 52.30 52.30 52.30 4,539 -0.62(-1.17%)
Dec 12, 2014 54.05 54.05 52.90 52.92 5,188 -3.23(-5.75%)
Dec 10, 2014 56.15 56.15 56.15 1,857 -2.60(-4.43%)
Dec 03, 2014 58.75 58.75 58.75 0 +0.30(+0.51%)
Dec 02, 2014 58.45 58.45 58.45 58.45 6,902 -0.85(-1.43%)
Nov 28, 2014 59.30 59.30 59.30 0 +1.15(+1.98%)
Nov 25, 2014 58.15 58.15 58.15 0 +0.33(+0.57%)
Nov 19, 2014 57.82 57.82 57.82 0 +0.12(+0.21%)
Nov 18, 2014 57.70 57.70 57.70 57.70 245 -0.05(-0.09%)
Nov 17, 2014 57.75 57.75 57.75 57.75 190 +0.63(+1.10%)
Nov 10, 2014 57.12 57.12 57.12 0 +0.22(+0.39%)
Nov 06, 2014 56.90 56.90 56.90 16 +0.65(+1.16%)
Oct 31, 2014 56.25 56.25 56.25 5 +0.40(+0.72%)
Oct 28, 2014 55.85 55.85 55.85 0 -0.40(-0.71%)
Oct 21, 2014 56.25 56.25 56.25 0 +2.05(+3.78%)
Oct 15, 2014 54.20 54.20 54.20 92 -0.65(-1.19%)
Oct 10, 2014 54.85 54.85 54.85 0 -0.85(-1.53%)
Oct 06, 2014 55.70 55.70 55.70 79 -0.45(-0.80%)
Sep 30, 2014 56.15 56.15 56.15 0 -0.85(-1.49%)
Sep 29, 2014 57.00 57.00 57.00 57.00 100 -1.50(-2.56%)
Sep 16, 2014 58.50 58.50 58.50 0 -0.15(-0.26%)
Sep 05, 2014 58.65 58.65 58.65 0 -0.15(-0.26%)
Sep 02, 2014 58.80 58.80 58.80 1,875 -0.11(-0.18%)
Aug 29, 2014 58.91 58.91 58.91 0 +0.61(+1.04%)
Aug 28, 2014 58.30 58.30 58.30 58.30 491 +0.25(+0.43%)
Aug 21, 2014 58.05 58.05 58.05 0 +0.15(+0.26%)
Aug 11, 2014 57.90 57.90 57.90 0 +0.40(+0.70%)
Aug 08, 2014 57.50 57.50 57.50 57.50 489 -0.05(-0.09%)
Aug 04, 2014 57.55 57.55 57.55 500 -2.32(-3.87%)
Jul 22, 2014 59.87 59.87 59.87 11 -0.38(-0.63%)
Jul 18, 2014 60.25 60.25 60.25 0 -0.85(-1.39%)
Jul 17, 2014 60.25 61.10 60.15 61.10 3,200 +0.20(+0.33%)
Jul 15, 2014 60.90 60.90 60.90 1,330 +0.80(+1.33%)
Jul 11, 2014 60.10 60.10 60.10 0 -0.30(-0.50%)
Jul 09, 2014 60.40 60.40 60.40 0 -1.00(-1.63%)
Jul 08, 2014 61.40 61.40 61.40 61.40 778 +0.30(+0.49%)
Jul 03, 2014 61.10 61.10 61.10 48 +1.35(+2.26%)
Jun 30, 2014 59.75 59.75 59.75 0 -0.98(-1.61%)
Jun 24, 2014 60.73 60.73 60.73 0 +0.58(+0.96%)
Jun 23, 2014 60.15 60.15 60.15 60.15 1,784 +0.13(+0.22%)
Jun 18, 2014 60.02 60.02 60.02 0 +0.42(+0.70%)
Jun 16, 2014 59.60 59.60 59.60 0 +0.32(+0.54%)
Jun 09, 2014 59.28 59.28 59.28 0 +0.08(+0.14%)
Jun 06, 2014 59.20 59.20 59.20 59.20 135 -0.05(-0.08%)
Jun 05, 2014 59.25 59.25 59.25 59.25 286 -0.60(-1.01%)
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.