Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

British American Tob (OP: BTAFF )

30.60 +0.45 (+1.48%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 31, 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 31, 2017 62.70 62.89 62.23 62.89 2,504 -0.95(-1.48%)
Jul 28, 2017 65.86 65.86 63.25 63.84 527 -5.76(-8.28%)
Jul 26, 2017 69.60 69.60 69.60 0 +0.03(+0.04%)
Jul 24, 2017 69.57 69.57 69.57 0 -0.06(-0.09%)
Jul 19, 2017 69.63 69.63 69.63 0 +1.88(+2.77%)
Jul 12, 2017 67.75 67.75 67.75 0 +0.90(+1.35%)
Jul 10, 2017 66.85 66.85 66.85 0 -0.94(-1.39%)
Jul 03, 2017 67.79 67.79 67.79 67.79 4 +0.00(+0.00%)
Jun 30, 2017 67.79 67.79 67.79 0 -2.22(-3.17%)
Jun 26, 2017 70.01 70.01 70.01 0 -0.34(-0.48%)
Jun 21, 2017 70.35 70.35 70.35 0 +1.05(+1.52%)
Jun 15, 2017 69.30 69.30 69.30 0 -2.60(-3.62%)
Jun 07, 2017 71.90 71.90 71.90 44 -0.50(-0.69%)
Jun 06, 2017 72.40 72.40 72.40 72.40 631 +0.00(+0.00%)
Jun 05, 2017 72.40 72.40 72.40 72.40 615 +1.25(+1.76%)
May 31, 2017 71.15 71.15 71.15 65 +0.70(+0.99%)
May 23, 2017 70.45 70.45 70.45 0 +0.65(+0.93%)
May 18, 2017 69.80 69.80 69.80 0 -0.86(-1.22%)
May 17, 2017 70.66 70.66 70.66 70.66 116 -0.54(-0.76%)
May 16, 2017 71.20 71.20 71.20 71.20 285 +1.93(+2.79%)
May 15, 2017 69.27 69.27 69.27 69.27 101 +0.72(+1.05%)
May 09, 2017 68.55 68.55 68.55 0 -0.12(-0.17%)
May 08, 2017 68.67 68.67 68.67 68.67 276 +0.82(+1.21%)
May 04, 2017 67.85 67.85 67.85 1 +0.59(+0.88%)
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.