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 (%)
May 27, 2009 27.26 27.26 27.26 27.26 0 +0.26(+0.98%)
May 26, 2009 27.00 27.00 27.00 27.00 183 +1.00(+3.85%)
May 21, 2009 26.00 26.00 26.00 26.00 0 -0.43(-1.64%)
May 20, 2009 25.95 26.43 25.95 26.43 1,123 +0.38(+1.47%)
May 19, 2009 26.11 26.11 26.05 26.05 1,653 -0.13(-0.50%)
May 18, 2009 26.18 26.18 26.18 26.18 381 +0.43(+1.67%)
May 17, 2009 25.75 25.75 25.75 25.75 200 -0.83(-3.12%)
May 15, 2009 25.75 26.58 25.75 26.58 1,165 +1.03(+4.03%)
May 14, 2009 25.55 25.55 25.55 25.55 1,800 +3.55(+16.14%)
Apr 14, 2009 22.00 22.00 22.00 0 -1.78(-7.49%)
Apr 08, 2009 23.78 23.78 23.78 0 +1.18(+5.22%)
Apr 06, 2009 22.60 22.60 22.60 0 -1.05(-4.44%)
Apr 02, 2009 23.65 23.65 23.65 23.65 244 +0.70(+3.05%)
Apr 01, 2009 22.95 22.95 22.95 22.95 4,080 +1.00(+4.56%)
Mar 30, 2009 21.95 21.95 21.95 0 -0.50(-2.23%)
Mar 26, 2009 22.45 22.45 22.45 22.45 840 -0.65(-2.81%)
Mar 20, 2009 23.10 23.10 23.10 23.10 0 -2.40(-9.41%)
Mar 19, 2009 25.50 25.50 22.50 25.50 590 +2.60(+11.35%)
Mar 17, 2009 22.90 22.90 22.90 0 -1.36(-5.60%)
Mar 16, 2009 24.26 24.26 24.26 24.26 249,805 +0.85(+3.64%)
Mar 12, 2009 23.10 23.41 23.41 23.41 0 +0.00(+0.00%)
Mar 11, 2009 23.41 23.41 23.41 23.41 843 -1.09(-4.46%)
Mar 10, 2009 24.50 24.50 24.50 24.50 191 +1.40(+6.06%)
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.