BAT (BTI)

57.28
+1.11 (1.98%)
NYSE · Last Trade: Apr 23rd, 4:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BAT (BTI)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202655.3756.2055.2256.173,868,49756.17
4/21/202656.3256.4754.8354.834,231,52354.83
4/20/202657.0557.2956.9057.063,031,34357.06
4/17/202655.9356.6955.5856.684,133,31556.68
4/16/202656.8057.0056.0456.142,868,36556.14
4/15/202657.2157.3756.6256.683,512,58356.68
4/14/202657.6557.9057.2657.514,669,86957.51
4/13/202659.2159.4958.4258.693,847,77758.69
4/10/202659.1259.1358.5158.813,599,47858.81
4/09/202658.2959.1657.7658.855,128,24758.85
4/08/202658.2860.0057.8359.954,547,21459.95
4/07/202659.0359.2458.6258.803,451,77858.80
4/06/202658.3358.9158.1158.714,360,58558.71
4/02/202658.0258.7457.8158.285,467,76358.28
4/01/202657.9058.1456.0557.896,648,07557.89
3/31/202658.8658.9557.6058.475,394,31158.47
3/30/202658.3458.6557.9058.265,430,16558.26
3/27/202657.4758.2357.3057.803,737,61557.80
3/26/202658.4358.7758.1258.264,066,73157.42
3/25/202658.1558.6558.0758.453,103,15957.61
3/24/202657.6858.4357.5557.763,778,35356.93
3/23/202657.2558.1356.9757.924,808,91257.09
3/20/202658.6258.7957.1857.375,533,13756.55
3/19/202657.9458.8857.8858.725,045,46457.88
3/18/202659.5460.4357.9858.095,420,72557.26
3/17/202661.0261.3860.4560.555,138,44459.68
3/16/202660.8561.6360.7760.944,803,91960.07
3/13/202659.9860.4259.7359.937,056,23159.07
3/12/202659.1260.0758.9859.896,979,36759.03
3/11/202659.2459.3358.5459.166,389,67158.31
3/10/202658.8359.9558.7959.413,504,12558.56
3/09/202657.7458.6157.2958.334,117,55357.49
3/06/202657.3257.9256.9757.875,399,14557.04
3/05/202659.4359.5258.0258.596,623,60757.75
3/04/202661.2561.4360.5261.015,067,45960.14
3/03/202660.6860.8559.4260.417,054,37359.54
3/02/202662.2662.6361.8562.126,495,87361.23
2/27/202662.1462.9862.0762.657,998,35661.75
2/26/202662.4763.0362.4562.674,561,96961.77
2/25/202662.0663.2262.0263.034,499,62162.13
2/24/202662.0062.0160.9561.914,497,97961.02
2/23/202662.0862.9862.0862.106,299,57761.21
2/20/202661.9362.3061.5262.085,220,81161.19
2/19/202659.0361.0358.9960.994,542,80060.12
2/18/202659.2959.3558.7058.875,158,89458.03
2/17/202658.7559.0958.5558.916,279,10058.07
2/13/202659.6059.9959.0959.506,743,21558.65
2/12/202659.1860.8459.0660.6110,297,79959.74
2/11/202660.2760.9960.0860.334,325,19459.47
2/10/202660.0360.4159.3560.194,357,71359.33
2/09/202661.8061.8660.6961.155,514,52960.27
2/06/202662.3463.0262.3062.804,542,02561.90
2/05/202661.5462.1861.3861.965,186,70861.07
2/04/202662.5262.6561.2861.634,684,00960.75
2/03/202661.1062.0360.9561.875,239,99560.98
2/02/202660.7361.1560.3460.995,663,87360.12
1/30/202660.1160.7859.6960.687,095,16659.81
1/29/202660.1160.8259.7060.227,050,49759.36
1/28/202659.6260.2059.5960.164,832,69759.30
1/27/202659.7060.3859.5260.346,942,24059.48
1/26/202659.3059.5558.7658.993,729,45658.14
1/23/202658.2859.2358.1059.163,077,86258.31