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 (%)
Aug 30, 2010 34.00 34.00 34.00 0 -0.25(-0.73%)
Aug 27, 2010 34.25 34.25 34.25 34.25 1,050 +0.50(+1.48%)
Aug 24, 2010 33.75 33.75 33.75 0 +0.00(+0.00%)
Aug 23, 2010 33.75 33.75 33.75 33.75 2,700 +0.75(+2.27%)
Aug 20, 2010 33.00 33.00 33.00 33.00 157 -2.40(-6.78%)
Aug 10, 2010 35.40 35.40 35.40 0 +0.10(+0.28%)
Aug 09, 2010 35.30 35.30 35.30 35.30 846 +0.50(+1.44%)
Jul 27, 2010 34.80 34.80 34.80 0 +0.55(+1.61%)
Jul 21, 2010 34.25 34.25 34.25 0 -0.25(-0.72%)
Jul 15, 2010 34.50 34.50 34.50 0 +1.20(+3.60%)
Jul 12, 2010 33.30 33.30 33.30 33.30 0 +2.00(+6.39%)
Jun 29, 2010 31.30 31.30 31.30 0 -0.70(-2.19%)
Jun 23, 2010 32.00 32.00 32.00 0 -0.10(-0.31%)
Jun 21, 2010 32.10 32.10 32.10 0 -0.20(-0.62%)
Jun 17, 2010 32.30 32.30 32.30 0 +1.60(+5.21%)
Jun 04, 2010 30.70 30.70 30.70 0 -0.40(-1.29%)
Jun 03, 2010 31.10 31.10 31.10 31.10 11,833 +1.25(+4.19%)
Jun 01, 2010 29.85 29.85 29.85 0 +1.45(+5.11%)
May 21, 2010 28.40 28.40 28.40 28.40 0 -0.33(-1.14%)
May 20, 2010 28.73 28.73 28.73 28.73 53,500 -1.27(-4.24%)
May 13, 2010 30.00 30.00 30.00 0 +0.00(+0.00%)
May 11, 2010 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
May 07, 2010 30.00 30.00 30.00 30.00 0 -2.25(-6.98%)
Apr 29, 2010 32.25 32.25 32.25 32.25 0 -1.35(-4.02%)
Apr 26, 2010 33.60 33.60 33.60 33.60 1,200 +0.17(+0.51%)
Apr 22, 2010 33.43 33.43 33.43 33.43 0 -0.27(-0.80%)
Apr 20, 2010 33.70 33.70 33.70 33.70 0 +0.65(+1.97%)
Apr 19, 2010 33.05 33.05 33.05 33.05 335 -0.30(-0.89%)
Apr 16, 2010 33.85 33.85 33.35 33.35 494 -0.35(-1.05%)
Apr 15, 2010 33.50 33.70 33.50 33.70 1,250 -0.71(-2.05%)
Apr 14, 2010 34.41 34.41 34.41 34.41 700 -0.13(-0.37%)
Apr 13, 2010 34.53 34.53 34.53 34.53 1,425 +0.13(+0.38%)
Apr 12, 2010 34.95 34.95 34.40 34.40 2,100 +0.60(+1.78%)
Apr 08, 2010 33.80 33.80 33.80 33.80 0 +0.30(+0.90%)
Mar 23, 2010 33.50 33.50 33.50 33.50 0 -0.74(-2.15%)
Mar 17, 2010 34.24 34.24 34.24 34.24 0 +0.64(+1.89%)
Mar 11, 2010 33.60 33.60 33.60 0 -1.50(-4.27%)
Mar 05, 2010 35.10 35.10 35.10 35.10 0 +0.00(+0.00%)
Mar 04, 2010 35.10 35.10 35.10 35.10 200 +1.20(+3.54%)
Mar 02, 2010 33.90 33.90 33.90 0 +0.10(+0.30%)
Feb 26, 2010 33.80 33.80 33.80 0 -0.70(-2.03%)
Feb 24, 2010 34.50 34.50 34.50 0 +0.32(+0.94%)
Feb 23, 2010 34.18 34.18 34.18 34.18 950 -0.17(-0.50%)
Feb 19, 2010 34.35 34.35 34.35 0 +0.57(+1.69%)
Feb 18, 2010 33.78 33.78 33.78 33.78 315 +0.28(+0.83%)
Feb 17, 2010 33.72 33.72 33.50 33.50 640 +0.78(+2.38%)
Feb 10, 2010 32.72 32.72 32.72 0 -0.53(-1.59%)
Feb 09, 2010 33.25 33.25 33.25 33.25 165 -0.20(-0.60%)
Jan 28, 2010 33.45 33.45 33.45 0 -0.34(-0.99%)
Jan 27, 2010 33.79 33.79 33.79 33.79 120 +0.85(+2.59%)
Jan 25, 2010 32.93 32.93 32.93 0 -1.57(-4.54%)
Jan 20, 2010 34.50 34.50 34.50 0 +1.33(+4.00%)
Jan 14, 2010 33.17 33.17 33.17 0 +0.47(+1.44%)
Jan 13, 2010 32.70 32.70 32.70 32.70 412 -0.25(-0.76%)
Jan 11, 2010 32.95 32.95 32.95 0 +0.45(+1.38%)
Jan 04, 2010 32.50 32.50 32.50 0 -0.21(-0.66%)
Dec 30, 2009 32.71 32.71 32.71 0 +0.26(+0.82%)
Dec 29, 2009 32.66 32.90 32.35 32.45 3,038 +0.20(+0.62%)
Dec 28, 2009 32.25 32.25 32.25 32.25 690 +0.05(+0.16%)
Dec 23, 2009 32.20 32.20 32.20 32.20 0 +1.30(+4.21%)
Dec 21, 2009 30.90 30.90 30.90 30.90 0 -1.10(-3.44%)
Dec 15, 2009 32.00 32.00 32.00 32.00 0 +0.25(+0.79%)
Dec 14, 2009 31.75 31.75 31.75 31.75 3,156 +0.33(+1.05%)
Dec 10, 2009 31.42 31.42 31.42 31.42 0 +0.57(+1.85%)
Dec 09, 2009 30.85 30.85 30.85 30.85 183 -1.15(-3.59%)
Dec 04, 2009 32.00 32.00 32.00 32.00 0 +0.34(+1.08%)
Dec 02, 2009 31.66 31.66 31.66 0 +0.20(+0.65%)
Dec 01, 2009 31.45 31.45 31.45 31.45 172,505 +1.29(+4.28%)
Nov 30, 2009 29.85 30.16 29.85 30.16 164,288 -2.84(-8.59%)
Nov 16, 2009 33.00 33.00 33.00 0 -0.40(-1.20%)
Nov 12, 2009 33.40 33.40 33.40 33.40 0 +0.80(+2.45%)
Nov 10, 2009 32.60 32.60 32.60 32.60 0 -0.51(-1.53%)
Nov 09, 2009 33.11 33.11 33.11 33.11 920 +0.82(+2.53%)
Nov 06, 2009 32.29 32.29 32.29 32.29 1,342 +0.19(+0.59%)
Nov 05, 2009 32.10 32.10 32.10 32.10 500 +1.10(+3.55%)
Nov 03, 2009 31.00 31.00 31.00 31.00 0 -1.70(-5.20%)
Oct 22, 2009 32.70 32.70 32.70 0 -0.25(-0.76%)
Oct 20, 2009 32.95 32.95 32.95 32.95 0 +1.20(+3.78%)
Oct 15, 2009 31.75 31.75 31.75 0 +0.50(+1.60%)
Oct 13, 2009 31.25 31.25 31.25 0 -0.22(-0.70%)
Oct 09, 2009 31.47 31.47 31.47 31.47 0 -0.64(-1.99%)
Sep 21, 2009 32.11 32.11 32.11 32.11 0 +1.36(+4.43%)
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.