Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 18, 2014 53.95 53.95 53.95 0 +0.96(+1.81%)
Dec 17, 2014 52.99 52.99 52.99 52.99 100 +0.69(+1.32%)
Dec 15, 2014 52.30 52.30 52.30 52.30 4,539 -0.62(-1.17%)
Dec 12, 2014 54.05 54.05 52.90 52.92 5,188 -3.23(-5.75%)
Dec 10, 2014 56.15 56.15 56.15 1,857 -2.60(-4.43%)
Dec 03, 2014 58.75 58.75 58.75 0 +0.30(+0.51%)
Dec 02, 2014 58.45 58.45 58.45 58.45 6,902 -0.85(-1.43%)
Nov 28, 2014 59.30 59.30 59.30 0 +1.15(+1.98%)
Nov 25, 2014 58.15 58.15 58.15 0 +0.33(+0.57%)
Nov 19, 2014 57.82 57.82 57.82 0 +0.12(+0.21%)
Nov 18, 2014 57.70 57.70 57.70 57.70 245 -0.05(-0.09%)
Nov 17, 2014 57.75 57.75 57.75 57.75 190 +0.63(+1.10%)
Nov 10, 2014 57.12 57.12 57.12 0 +0.22(+0.39%)
Nov 06, 2014 56.90 56.90 56.90 16 +0.65(+1.16%)
Oct 31, 2014 56.25 56.25 56.25 5 +0.40(+0.72%)
Oct 28, 2014 55.85 55.85 55.85 0 -0.40(-0.71%)
Oct 21, 2014 56.25 56.25 56.25 0 +2.05(+3.78%)
Oct 15, 2014 54.20 54.20 54.20 92 -0.65(-1.19%)
Oct 10, 2014 54.85 54.85 54.85 0 -0.85(-1.53%)
Oct 06, 2014 55.70 55.70 55.70 79 -0.45(-0.80%)
Sep 30, 2014 56.15 56.15 56.15 0 -0.85(-1.49%)
Sep 29, 2014 57.00 57.00 57.00 57.00 100 -1.50(-2.56%)
Sep 16, 2014 58.50 58.50 58.50 0 -0.15(-0.26%)
Sep 05, 2014 58.65 58.65 58.65 0 -0.15(-0.26%)
Sep 02, 2014 58.80 58.80 58.80 1,875 -0.11(-0.18%)
Aug 29, 2014 58.91 58.91 58.91 0 +0.61(+1.04%)
Aug 28, 2014 58.30 58.30 58.30 58.30 491 +0.25(+0.43%)
Aug 21, 2014 58.05 58.05 58.05 0 +0.15(+0.26%)
Aug 11, 2014 57.90 57.90 57.90 0 +0.40(+0.70%)
Aug 08, 2014 57.50 57.50 57.50 57.50 489 -0.05(-0.09%)
Aug 04, 2014 57.55 57.55 57.55 500 -2.32(-3.87%)
Jul 22, 2014 59.87 59.87 59.87 11 -0.38(-0.63%)
Jul 18, 2014 60.25 60.25 60.25 0 -0.85(-1.39%)
Jul 17, 2014 60.25 61.10 60.15 61.10 3,200 +0.20(+0.33%)
Jul 15, 2014 60.90 60.90 60.90 1,330 +0.80(+1.33%)
Jul 11, 2014 60.10 60.10 60.10 0 -0.30(-0.50%)
Jul 09, 2014 60.40 60.40 60.40 0 -1.00(-1.63%)
Jul 08, 2014 61.40 61.40 61.40 61.40 778 +0.30(+0.49%)
Jul 03, 2014 61.10 61.10 61.10 48 +1.35(+2.26%)
Jun 30, 2014 59.75 59.75 59.75 0 -0.98(-1.61%)
Jun 24, 2014 60.73 60.73 60.73 0 +0.58(+0.96%)
Jun 23, 2014 60.15 60.15 60.15 60.15 1,784 +0.13(+0.22%)
Jun 18, 2014 60.02 60.02 60.02 0 +0.42(+0.70%)
Jun 16, 2014 59.60 59.60 59.60 0 +0.32(+0.54%)
Jun 09, 2014 59.28 59.28 59.28 0 +0.08(+0.14%)
Jun 06, 2014 59.20 59.20 59.20 59.20 135 -0.05(-0.08%)
Jun 05, 2014 59.25 59.25 59.25 59.25 286 -0.60(-1.01%)
Jun 02, 2014 59.85 59.85 59.85 59.85 0 +0.16(+0.26%)
May 28, 2014 59.69 59.69 59.69 59.69 48 +0.54(+0.92%)
May 27, 2014 59.15 59.15 59.15 59.15 620 -0.47(-0.78%)
May 23, 2014 59.62 59.62 59.62 0 -0.38(-0.64%)
May 21, 2014 60.00 60.00 60.00 60.00 0 +0.47(+0.79%)
May 20, 2014 59.53 59.53 59.53 59.53 105 -0.08(-0.14%)
May 16, 2014 59.61 59.61 59.61 59.61 0 +0.82(+1.39%)
May 15, 2014 58.10 58.80 58.10 58.80 496 +0.21(+0.35%)
May 14, 2014 58.59 58.59 58.59 58.59 112 -0.16(-0.27%)
May 13, 2014 58.75 58.75 58.75 58.75 285 +0.70(+1.21%)
May 09, 2014 58.05 58.05 58.05 89 +0.05(+0.08%)
May 08, 2014 58.00 58.00 58.00 58.00 150 -0.25(-0.42%)
May 07, 2014 57.50 58.25 57.50 58.25 15,430 +0.43(+0.74%)
May 06, 2014 57.82 57.82 57.82 57.82 544 -0.33(-0.57%)
May 01, 2014 58.15 58.15 58.15 58.15 0 +0.27(+0.46%)
Apr 30, 2014 57.88 57.88 57.88 57.88 294 -0.42(-0.72%)
Apr 29, 2014 59.00 59.00 58.30 58.30 14,458 -0.60(-1.01%)
Apr 28, 2014 57.65 58.90 57.65 58.90 372 +1.65(+2.87%)
Apr 24, 2014 57.25 57.25 57.25 0 -1.07(-1.83%)
Apr 22, 2014 58.32 58.32 58.32 73 +1.17(+2.04%)
Apr 21, 2014 57.15 57.15 57.15 57.15 200 -1.27(-2.18%)
Apr 15, 2014 58.42 58.42 58.42 0 +0.97(+1.69%)
Apr 14, 2014 57.45 57.45 57.45 57.45 384 +0.00(+0.00%)
Apr 11, 2014 57.45 57.45 57.45 57.45 0 +0.42(+0.74%)
Apr 09, 2014 57.02 57.02 57.02 0 +0.48(+0.84%)
Apr 08, 2014 56.30 56.55 56.30 56.55 1,789 +0.67(+1.19%)
Apr 07, 2014 55.88 55.88 55.88 55.88 143 -0.11(-0.19%)
Apr 04, 2014 55.25 55.99 55.10 55.99 0 +0.29(+0.52%)
Apr 03, 2014 55.66 55.70 55.66 55.70 282 -0.33(-0.59%)
Apr 01, 2014 56.03 56.03 56.03 50 -0.31(-0.55%)
Mar 31, 2014 55.50 56.34 55.50 56.34 341 +0.55(+0.99%)
Mar 28, 2014 55.79 55.79 55.79 55.79 0 +1.17(+2.14%)
Mar 27, 2014 54.62 54.62 54.62 54.62 442 +0.46(+0.85%)
Mar 26, 2014 54.16 54.16 54.16 54.16 302 +1.02(+1.92%)
Mar 25, 2014 54.01 54.01 53.14 53.14 287 +0.59(+1.13%)
Mar 24, 2014 52.55 52.55 52.55 52.55 182 -0.97(-1.81%)
Mar 21, 2014 53.52 53.52 53.52 53.52 571 -0.25(-0.46%)
Mar 20, 2014 53.77 53.77 53.77 53.77 145 +0.12(+0.22%)
Mar 19, 2014 54.64 54.64 53.65 53.65 224 -0.10(-0.19%)
Mar 18, 2014 54.04 54.04 53.75 53.75 1,093 -0.20(-0.37%)
Mar 17, 2014 53.95 53.95 53.95 53.95 506 -0.00(-0.00%)
Mar 14, 2014 53.95 53.95 53.95 53.95 0 +0.37(+0.70%)
Mar 13, 2014 54.26 54.26 53.58 53.58 10,523 -0.43(-0.80%)
Mar 12, 2014 54.01 54.01 54.01 54.01 504 -1.98(-3.54%)
Mar 10, 2014 55.99 55.99 55.99 0 +1.14(+2.08%)
Mar 07, 2014 55.80 55.80 54.85 54.85 0 -0.70(-1.26%)
Mar 06, 2014 56.19 56.28 55.55 55.55 898 +0.15(+0.27%)
Mar 05, 2014 56.27 56.27 55.40 55.40 718 +1.00(+1.83%)
Mar 04, 2014 55.26 55.26 54.40 54.40 790 -0.15(-0.27%)
Mar 03, 2014 53.54 54.55 53.54 54.55 1,033 -0.34(-0.63%)
Feb 28, 2014 53.97 54.89 53.97 54.89 0 +1.28(+2.38%)
Feb 26, 2014 53.62 53.62 53.62 0 +1.12(+2.13%)
Feb 24, 2014 52.50 52.50 52.50 214 -0.29(-0.55%)
Feb 20, 2014 52.79 52.79 52.79 0 +0.27(+0.52%)
Feb 19, 2014 52.52 52.52 52.52 52.52 1,303 +0.32(+0.62%)
Feb 18, 2014 52.13 52.20 52.13 52.20 205 +0.96(+1.86%)
Feb 14, 2014 51.24 51.24 51.24 0 +0.44(+0.88%)
Feb 13, 2014 50.83 50.83 50.30 50.80 1,810 +0.88(+1.76%)
Feb 12, 2014 49.92 49.92 49.92 49.92 1,465 +0.51(+1.03%)
Feb 11, 2014 49.41 49.41 49.41 49.41 1,761 +0.54(+1.10%)
Feb 10, 2014 48.88 48.88 48.88 48.88 573 +0.83(+1.72%)
Feb 07, 2014 48.05 48.68 48.05 48.05 0 +0.25(+0.52%)
Feb 05, 2014 47.80 47.80 47.80 38 +0.60(+1.27%)
Feb 04, 2014 47.20 47.20 47.20 47.20 640 -1.42(-2.93%)
Feb 03, 2014 48.62 48.62 48.62 48.62 155 +0.02(+0.05%)
Jan 31, 2014 47.97 48.60 47.97 48.60 0 +0.63(+1.31%)
Jan 30, 2014 47.97 47.97 47.97 47.97 100 -1.17(-2.38%)
Jan 29, 2014 49.14 49.14 49.14 49.14 685 -0.26(-0.53%)
Jan 28, 2014 50.14 50.14 49.30 49.40 1,730 -0.50(-1.00%)
Jan 27, 2014 50.72 50.72 49.90 49.90 1,837 -1.40(-2.73%)
Jan 24, 2014 51.38 51.38 51.30 51.30 0 -1.33(-2.53%)
Jan 23, 2014 52.63 52.63 52.63 52.63 223 +0.25(+0.48%)
Jan 22, 2014 52.75 52.75 52.38 52.38 3,296 +0.05(+0.09%)
Jan 21, 2014 52.33 52.33 52.33 52.33 658 +2.03(+4.03%)
Jan 17, 2014 50.30 50.30 50.30 0 -0.70(-1.38%)
Jan 16, 2014 51.00 51.00 51.00 51.00 200 +0.05(+0.11%)
Jan 15, 2014 50.95 50.95 50.95 50.95 617 +0.25(+0.50%)
Jan 14, 2014 50.70 50.70 50.70 50.70 1,000 +0.29(+0.57%)
Jan 13, 2014 50.41 50.41 50.41 50.41 343 -2.05(-3.92%)
Jan 08, 2014 52.47 52.47 52.47 52.47 0 +0.28(+0.54%)
Jan 07, 2014 52.25 52.87 52.18 52.18 712 -0.93(-1.75%)
Jan 06, 2014 53.11 53.11 53.11 53.11 912 +0.51(+0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.