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 )

31.61 -0.07 (-0.21%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2014 52.60 52.60 52.60 52.60 0 -0.93(-1.74%)
Dec 30, 2013 53.53 53.53 53.53 0 -0.40(-0.75%)
Dec 27, 2013 53.93 53.93 53.93 53.93 112 +1.73(+3.32%)
Dec 26, 2013 52.20 52.20 52.20 52.20 308 +0.00(+0.00%)
Dec 23, 2013 52.20 52.20 52.20 0 -0.34(-0.64%)
Dec 19, 2013 52.54 52.54 52.54 52.54 5 +0.74(+1.42%)
Dec 18, 2013 52.42 52.42 51.80 51.80 856 +0.55(+1.07%)
Dec 17, 2013 51.25 51.25 51.25 51.25 250 -0.24(-0.46%)
Dec 13, 2013 51.49 51.49 51.49 0 -0.41(-0.79%)
Dec 12, 2013 51.90 51.90 51.90 51.90 100 -0.43(-0.82%)
Dec 11, 2013 52.59 52.59 52.33 52.33 765 -0.23(-0.45%)
Dec 10, 2013 51.90 52.56 51.90 52.56 2,158 -0.02(-0.04%)
Dec 09, 2013 52.43 52.59 52.43 52.59 674 +0.09(+0.16%)
Dec 06, 2013 52.99 52.99 52.50 52.50 278 -0.29(-0.54%)
Dec 05, 2013 52.35 52.79 52.35 52.79 2,918 -0.18(-0.35%)
Dec 04, 2013 52.75 52.97 52.25 52.97 3,853 -0.00(-0.00%)
Dec 03, 2013 52.00 52.97 52.00 52.97 1,095 +0.37(+0.71%)
Dec 02, 2013 53.49 53.49 52.55 52.60 1,111 -1.25(-2.33%)
Nov 27, 2013 53.85 53.85 53.85 0 +0.31(+0.58%)
Nov 26, 2013 53.54 53.54 53.54 53.54 734 +0.64(+1.22%)
Nov 25, 2013 52.90 52.90 52.90 52.90 375 +0.15(+0.28%)
Nov 22, 2013 52.75 52.75 52.75 52.75 200 -0.40(-0.75%)
Nov 21, 2013 53.65 53.65 53.15 53.15 262 -1.77(-3.22%)
Nov 20, 2013 54.92 54.92 54.92 54.92 545 +0.82(+1.52%)
Nov 19, 2013 54.96 54.96 54.10 54.10 780 -0.10(-0.18%)
Nov 18, 2013 55.03 55.03 54.20 54.20 782 -0.10(-0.18%)
Nov 15, 2013 55.01 55.01 54.30 54.30 1,039 -0.26(-0.47%)
Nov 13, 2013 54.56 54.56 54.56 0 -0.92(-1.66%)
Nov 11, 2013 55.48 55.48 55.48 0 +0.21(+0.39%)
Nov 08, 2013 55.49 55.26 55.26 55.26 312 -0.33(-0.60%)
Nov 07, 2013 55.60 55.60 55.60 55.60 207 +0.83(+1.51%)
Nov 05, 2013 54.77 54.77 54.77 0 -0.61(-1.09%)
Nov 04, 2013 55.38 55.38 55.38 55.38 519 -0.48(-0.85%)
Oct 31, 2013 55.85 55.85 55.85 3,225 +0.70(+1.27%)
Oct 30, 2013 55.15 55.15 55.15 55.15 133 -0.40(-0.72%)
Oct 29, 2013 55.55 55.55 55.55 55.55 459 -0.12(-0.21%)
Oct 22, 2013 55.67 55.67 55.67 0 +2.22(+4.15%)
Oct 21, 2013 53.45 53.45 53.45 53.45 839 -0.73(-1.35%)
Oct 18, 2013 54.18 54.18 54.18 54.18 784 +1.18(+2.23%)
Oct 17, 2013 53.90 53.90 53.00 53.00 389 +0.27(+0.52%)
Oct 16, 2013 52.00 52.73 52.00 52.73 3,359 +0.80(+1.54%)
Oct 15, 2013 51.93 51.93 51.93 51.93 3,220 -0.35(-0.67%)
Oct 14, 2013 52.28 52.28 52.28 52.28 2,737 -0.09(-0.17%)
Oct 08, 2013 52.37 52.37 52.37 0 +0.85(+1.65%)
Oct 04, 2013 51.52 51.52 51.52 0 -0.68(-1.29%)
Oct 02, 2013 52.19 52.19 52.19 0 -1.36(-2.54%)
Sep 27, 2013 53.55 53.55 53.55 1,100 -0.41(-0.77%)
Sep 25, 2013 53.97 53.97 53.97 0 +0.57(+1.06%)
Sep 24, 2013 53.40 53.40 53.40 53.40 655 -1.02(-1.87%)
Sep 23, 2013 54.42 54.42 54.42 54.42 1,285 -0.28(-0.51%)
Sep 19, 2013 54.70 54.70 54.70 2,900 +1.05(+1.96%)
Sep 18, 2013 53.11 53.65 53.11 53.65 42,325 +0.45(+0.84%)
Sep 16, 2013 53.20 53.20 53.20 0 +0.60(+1.15%)
Sep 12, 2013 52.60 52.60 52.60 0 -0.33(-0.62%)
Sep 11, 2013 52.93 52.93 52.93 52.93 1,794 +0.38(+0.72%)
Sep 10, 2013 52.70 52.70 52.55 52.55 992 +1.24(+2.42%)
Sep 05, 2013 51.31 51.31 51.31 0 +0.76(+1.50%)
Aug 29, 2013 50.55 50.55 50.55 0 -0.75(-1.46%)
Aug 27, 2013 51.30 51.30 51.30 0 -0.60(-1.16%)
Aug 23, 2013 51.90 51.90 51.90 51.90 0 +0.30(+0.58%)
Aug 22, 2013 51.60 51.60 51.60 51.60 100 -1.05(-1.99%)
Aug 21, 2013 52.65 52.65 52.65 52.65 2,250 -0.35(-0.66%)
Aug 19, 2013 53.00 53.00 53.00 0 -0.95(-1.76%)
Aug 09, 2013 53.95 53.95 53.95 0 +0.50(+0.94%)
Aug 07, 2013 53.45 53.45 53.45 0 -0.55(-1.02%)
Aug 06, 2013 54.00 54.00 54.00 54.00 175 +0.15(+0.28%)
Jul 31, 2013 53.85 53.85 53.85 0 +0.35(+0.65%)
Jul 24, 2013 53.50 53.50 53.50 0 -0.17(-0.33%)
Jul 22, 2013 53.67 53.67 53.67 53.67 0 -0.15(-0.28%)
Jul 18, 2013 53.83 53.83 53.83 0 +0.45(+0.84%)
Jul 15, 2013 53.38 53.38 53.38 53.38 0 +0.28(+0.53%)
Jul 12, 2013 53.10 53.10 53.10 53.10 100 -0.38(-0.70%)
Jul 11, 2013 53.48 53.48 53.48 53.48 176 +1.58(+3.04%)
Jul 10, 2013 52.04 52.04 51.90 51.90 2,400 -0.85(-1.61%)
Jul 09, 2013 53.00 53.00 52.60 52.75 2,100 -0.21(-0.40%)
Jul 08, 2013 52.96 52.96 52.96 52.96 250 +0.36(+0.68%)
Jul 05, 2013 52.60 52.60 52.60 52.60 1,800 -0.05(-0.09%)
Jul 01, 2013 52.65 52.65 52.65 0 +0.80(+1.54%)
Jun 21, 2013 51.85 51.85 51.85 51.85 0 +0.65(+1.27%)
Jun 20, 2013 52.02 52.02 51.20 51.20 3,335 -3.15(-5.80%)
Jun 19, 2013 54.60 54.60 54.35 54.35 325 -0.74(-1.34%)
Jun 10, 2013 55.09 55.09 55.09 0 +0.69(+1.27%)
Jun 06, 2013 54.40 54.40 54.40 0 -0.70(-1.27%)
May 31, 2013 55.10 55.10 55.10 0 -0.72(-1.29%)
May 29, 2013 55.82 55.82 55.82 0 -1.08(-1.90%)
May 28, 2013 57.15 57.15 56.90 56.90 760 +0.85(+1.52%)
May 23, 2013 56.05 56.05 56.05 0 -0.70(-1.23%)
May 17, 2013 56.75 56.75 56.75 0 -0.95(-1.65%)
May 13, 2013 57.70 57.70 57.70 0 +0.60(+1.05%)
May 10, 2013 57.10 57.10 57.10 57.10 18,000 +0.20(+0.35%)
May 09, 2013 56.90 56.90 56.90 56.90 100 -0.10(-0.18%)
May 08, 2013 57.15 57.15 57.00 57.00 9,539 +0.05(+0.09%)
May 03, 2013 56.95 56.95 56.95 0 +0.55(+0.98%)
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.