• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    BAT (NY: BTI )

    33.30 +0.59 (+1.82%)
    Streaming Delayed Price Updated: 11:24 AM EDT, Jul 18, 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 (%)
    Jul 17, 2024 32.32 32.75 32.30 32.70 3,769,506 +0.56(+1.74%)
    Jul 16, 2024 32.00 32.19 31.92 32.14 3,482,613 -0.06(-0.19%)
    Jul 15, 2024 32.40 32.44 32.17 32.20 2,899,741 -0.41(-1.26%)
    Jul 12, 2024 32.51 32.71 32.46 32.61 4,372,278 +0.38(+1.18%)
    Jul 11, 2024 32.03 32.27 32.02 32.23 3,509,091 +0.17(+0.53%)
    Jul 10, 2024 31.93 32.06 31.86 32.06 3,214,946 +0.29(+0.91%)
    Jul 09, 2024 31.54 31.89 31.50 31.77 5,284,735 +0.20(+0.63%)
    Jul 08, 2024 31.83 31.89 31.53 31.57 3,653,145 -0.12(-0.38%)
    Jul 05, 2024 31.70 31.73 31.53 31.69 3,276,219 +0.28(+0.89%)
    Jul 03, 2024 31.39 31.47 31.34 31.41 2,119,040 +0.34(+1.09%)
    Jul 02, 2024 30.98 31.12 30.93 31.07 2,685,710 -0.01(-0.03%)
    Jul 01, 2024 31.15 31.52 30.98 31.08 3,466,625 +0.15(+0.48%)
    Jun 28, 2024 31.04 31.05 30.80 30.93 4,161,430 +0.03(+0.11%)
    Jun 27, 2024 31.17 31.17 30.81 30.90 3,401,394 -0.21(-0.66%)
    Jun 26, 2024 31.12 31.15 31.00 31.10 4,092,134 -0.27(-0.87%)
    Jun 25, 2024 31.56 31.59 31.15 31.38 7,505,659 -0.22(-0.71%)
    Jun 24, 2024 31.44 31.72 31.40 31.60 4,604,207 +0.64(+2.08%)
    Jun 21, 2024 30.71 31.09 30.52 30.96 12,410,552 +0.20(+0.63%)
    Jun 20, 2024 30.40 30.77 30.37 30.76 5,881,431 +0.37(+1.22%)
    Jun 18, 2024 30.14 30.39 30.03 30.39 4,300,098 +0.18(+0.58%)
    Jun 17, 2024 29.93 30.22 29.81 30.21 2,811,506 +0.30(+1.01%)
    Jun 14, 2024 29.70 29.93 29.62 29.91 3,685,750 +0.03(+0.10%)
    Jun 13, 2024 30.01 30.01 29.66 29.88 3,143,807 -0.07(-0.23%)
    Jun 12, 2024 30.26 30.30 29.92 29.95 4,288,430 +0.17(+0.56%)
    Jun 11, 2024 29.72 29.89 29.58 29.78 4,291,361 -0.21(-0.68%)
    Jun 10, 2024 30.03 30.15 29.84 29.99 5,057,950 -0.27(-0.90%)
    Jun 07, 2024 30.30 30.55 30.25 30.26 4,138,180 -0.25(-0.83%)
    Jun 06, 2024 30.12 30.70 30.09 30.52 4,489,691 +0.08(+0.26%)
    Jun 05, 2024 30.50 30.52 30.33 30.44 2,605,564 -0.03(-0.10%)
    Jun 04, 2024 30.13 30.49 30.00 30.47 3,325,736 -0.14(-0.45%)
    Jun 03, 2024 30.51 30.61 30.38 30.60 3,924,518 +0.30(+1.00%)
    May 31, 2024 30.07 30.32 30.03 30.30 4,224,518 +0.32(+1.07%)
    May 30, 2024 29.68 30.03 29.60 29.98 4,255,240 +0.66(+2.27%)
    May 29, 2024 29.51 29.54 29.31 29.32 3,961,052 -0.52(-1.74%)
    May 28, 2024 29.92 30.00 29.74 29.83 2,786,058 -0.07(-0.23%)
    May 24, 2024 30.08 30.15 29.83 29.90 2,963,781 -0.11(-0.36%)
    May 23, 2024 30.57 30.58 29.98 30.01 4,316,295 -0.62(-2.01%)
    May 22, 2024 30.65 30.73 30.57 30.62 2,635,454 -0.11(-0.35%)
    May 21, 2024 30.71 30.83 30.64 30.73 2,896,245 +0.12(+0.38%)
    May 20, 2024 30.80 30.85 30.61 30.61 3,063,458 -0.23(-0.76%)
    May 17, 2024 30.77 30.92 30.61 30.85 3,503,917 +0.04(+0.13%)
    May 16, 2024 30.68 30.93 30.68 30.81 3,433,509 +0.22(+0.73%)
    May 15, 2024 30.57 30.69 30.48 30.58 4,037,918 +0.22(+0.74%)
    May 14, 2024 30.32 30.43 30.27 30.36 3,773,515 +0.17(+0.55%)
    May 13, 2024 30.09 30.35 30.09 30.19 7,118,286 +0.24(+0.82%)
    May 10, 2024 29.86 29.97 29.81 29.95 2,978,506 +0.30(+1.02%)
    May 09, 2024 29.51 29.65 29.42 29.65 3,296,401 +0.20(+0.66%)
    May 08, 2024 29.29 29.52 29.27 29.45 3,079,802 +0.19(+0.63%)
    May 07, 2024 29.36 29.59 29.25 29.27 4,428,685 +0.02(+0.07%)
    May 06, 2024 29.26 29.32 29.13 29.25 2,443,672 +0.14(+0.47%)
    May 03, 2024 29.28 29.30 28.99 29.11 2,484,926 +0.01(+0.03%)
    May 02, 2024 28.92 29.17 28.88 29.10 3,141,054 +0.37(+1.29%)
    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.