Home

BAT (BTI)

51.80
+0.21 (0.41%)
NYSE · Last Trade: Jul 21st, 5:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BAT (BTI)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/202551.1851.6350.9951.596,058,17751.59
7/17/202551.7352.3850.8351.337,429,71451.33
7/16/202551.6052.3851.3552.276,750,65552.27
7/15/202551.3151.5951.0251.476,055,53951.47
7/14/202551.3451.8851.1351.346,981,30751.34
7/11/202550.7251.3550.5851.177,859,99451.17
7/10/202549.8750.8549.8150.8210,286,07650.82
7/09/202549.2349.2748.5349.098,285,88349.09
7/08/202548.0548.3747.5547.935,533,70247.93
7/07/202548.5048.8448.4048.665,032,02348.66
7/03/202548.0348.4247.9748.384,316,14648.38
7/02/202546.4447.4546.3847.366,470,98047.36
7/01/202547.2047.3846.4746.695,836,20746.69
6/30/202547.2047.5647.0447.338,139,60647.33
6/27/202547.1047.1346.5746.966,885,35146.96
6/26/202548.5148.5148.0048.095,154,91747.34
6/25/202548.0648.2247.7447.765,803,56747.02
6/24/202548.7748.8048.4948.504,564,92547.74
6/23/202548.3248.8848.2248.764,244,38248.00
6/20/202549.3649.4348.7949.009,812,37848.24
6/18/202549.1749.5549.1049.347,694,43048.57
6/17/202548.8849.0948.5948.783,826,10748.02
6/16/202549.2749.5848.9349.007,485,60348.24
6/13/202548.6549.2148.6548.805,797,03348.04
6/12/202548.9049.0548.2448.607,048,76747.84
6/11/202547.6548.7847.6548.7810,795,28048.02
6/10/202547.7747.9147.2647.506,876,07946.76
6/09/202547.8147.9847.5447.895,583,66347.14
6/06/202547.5547.8647.5047.796,274,04747.05
6/05/202546.9647.7646.7347.4413,230,52446.70
6/04/202546.2046.2645.7646.176,955,20645.45
6/03/202545.5346.4845.4846.346,541,95445.62
6/02/202545.2145.5445.0445.396,851,88544.68
5/30/202544.9845.2044.8745.206,789,37644.50
5/29/202544.9144.9844.5844.974,700,53544.27
5/28/202544.9445.2044.8545.094,386,68644.39
5/27/202545.2845.4144.9045.265,559,07644.56
5/23/202545.0045.2944.8145.224,323,02244.52
5/22/202544.2444.7144.0244.605,274,27443.91
5/21/202544.5144.7944.4544.466,504,27943.77
5/20/202543.8844.4643.8544.447,041,75343.75
5/19/202543.1543.5943.1443.586,635,05542.90
5/16/202541.7542.7041.7542.648,716,19041.98
5/15/202540.7441.5140.6041.3715,967,45840.73
5/14/202540.6240.7140.4040.557,437,32139.92
5/13/202540.4240.8140.1240.6910,537,02340.06
5/12/202540.9141.0840.4840.987,926,95040.34
5/09/202542.3142.3741.5941.648,281,16140.99
5/08/202543.9944.0543.2443.306,752,79342.63
5/07/202544.4744.6644.1044.457,935,24843.76
5/06/202544.2144.7744.0544.569,758,32243.87
5/05/202543.4443.8443.2443.752,909,84343.07
5/02/202543.1543.2442.8643.176,531,68842.50
5/01/202543.2743.4143.0643.303,666,78242.63
4/30/202543.5543.8643.3043.558,350,05342.87
4/29/202542.3142.8842.2442.865,806,19642.19
4/28/202542.2842.4142.0842.393,843,58241.73
4/25/202542.2542.2541.8042.053,384,61641.40
4/24/202542.5042.5942.3442.454,374,36841.79
4/23/202542.0442.5241.8142.516,135,90541.85
4/22/202542.7043.1242.5942.805,885,84242.13