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 )

30.76 +0.15 (+0.50%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 30, 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 (%)
Feb 28, 2018 60.35 60.35 60.35 60.35 650 -0.05(-0.08%)
Feb 27, 2018 61.73 61.73 60.40 60.40 845 -2.50(-3.97%)
Feb 23, 2018 62.90 62.90 62.90 30 +2.66(+4.42%)
Feb 22, 2018 60.24 60.24 60.24 60.24 5,620 -1.89(-3.04%)
Feb 21, 2018 62.12 62.12 62.12 62.12 100 +0.23(+0.36%)
Feb 20, 2018 61.90 61.90 61.90 61.90 1,000 -0.15(-0.24%)
Feb 15, 2018 62.05 62.05 62.05 0 +0.32(+0.53%)
Feb 12, 2018 61.73 61.73 61.73 52 +0.88(+1.44%)
Feb 09, 2018 60.85 60.85 60.85 60.85 100 -3.75(-5.81%)
Feb 07, 2018 64.60 64.60 64.60 0 +2.60(+4.20%)
Feb 06, 2018 62.00 62.00 62.00 62.00 305 -5.14(-7.66%)
Feb 02, 2018 67.14 67.14 67.14 0 -0.15(-0.22%)
Jan 29, 2018 67.29 67.29 67.29 0 -1.56(-2.27%)
Jan 26, 2018 70.35 70.35 68.85 68.85 2,425 +0.21(+0.31%)
Jan 25, 2018 68.69 68.69 68.64 68.64 2,820 -1.60(-2.28%)
Jan 24, 2018 70.24 70.24 70.24 70.24 381 +0.09(+0.13%)
Jan 23, 2018 69.75 71.11 69.75 70.15 2,133 +0.03(+0.04%)
Jan 22, 2018 70.12 70.12 70.12 70.12 170 +1.84(+2.70%)
Jan 17, 2018 68.28 68.28 68.28 0 -0.22(-0.32%)
Jan 16, 2018 69.03 69.03 68.50 68.50 1,785 +1.55(+2.32%)
Jan 12, 2018 66.95 66.95 66.95 0 -1.05(-1.54%)
Jan 11, 2018 68.00 68.00 68.00 68.00 10,000 +2.20(+3.34%)
Jan 08, 2018 65.80 65.80 65.80 0 -1.40(-2.08%)
Jan 05, 2018 68.00 68.00 67.20 67.20 1,062 -0.14(-0.21%)
Jan 04, 2018 67.34 67.34 67.34 67.34 100 -0.16(-0.23%)
Jan 03, 2018 67.50 67.50 67.50 67.50 198 -0.15(-0.22%)
Jan 02, 2018 67.65 67.65 67.65 67.65 125 +1.25(+1.88%)
Dec 22, 2017 66.40 66.40 66.40 0 -0.30(-0.45%)
Dec 19, 2017 66.70 66.70 66.70 1 -0.17(-0.26%)
Dec 18, 2017 66.88 66.88 66.88 66.88 45,058 +1.42(+2.16%)
Dec 14, 2017 65.46 65.46 65.46 0 -0.74(-1.12%)
Dec 13, 2017 66.20 66.20 66.20 66.20 1,191 -0.44(-0.66%)
Dec 12, 2017 66.35 66.64 66.35 66.64 7,991 +1.40(+2.15%)
Dec 08, 2017 65.24 65.24 65.24 0 -0.76(-1.15%)
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.