Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	BTI	29.96	30.025	29.83	29.95	0.135	2,386,289	11,370	29.85	30.00
2024-05-03	Z	BTI	29.98	30.00	29.69	29.81		2,426,493	10,948	29.81	29.83
2024-05-02	Z	BTI	29.62	29.87	29.57	29.80	0.385	3,067,645	12,562	29.71	29.82
2024-05-01	Z	BTI	29.45	29.65	29.36	29.42	-0.005	2,617,080	11,696	29.41	29.55
2024-04-30	Z	BTI	29.56	29.6892	29.41	29.42	-0.12	2,939,702	10,549	29.45	29.48
2024-04-29	Z	BTI	29.49	29.62	29.41	29.53	0.275	3,730,213	13,153	29.10	29.64
2024-04-26	Z	BTI	29.32	30.205	29.08	29.25	-0.155	12,525,262	38,003	29.29	30.00
2024-04-25	Z	BTI	29.45	29.55	29.13	29.40	-0.085	5,682,382	17,738	29.40	29.48
2024-04-24	Z	BTI	29.53	29.56	29.28	29.49	-0.07	6,449,425	16,119	29.45	30.00
2024-04-23	Z	BTI	29.44	29.64	29.43	29.56	0.145	4,166,939	15,683	29.50	29.70
2024-04-22	Z	BTI	29.13	29.43	29.07	29.41	0.365	5,598,175	17,635	28.25	29.43
2024-04-19	Z	BTI	28.65	29.11	28.64	29.05	0.225	5,582,515	18,140	28.95	29.50
2024-04-18	Z	BTI	28.67	28.84	28.62	28.82	0.235	3,618,277	13,386	28.75	28.83
2024-04-17	Z	BTI	28.48	28.64	28.42	28.59	0.205	3,894,149	14,480	28.51	28.81
2024-04-16	Z	BTI	28.38	28.47	28.25	28.38	-0.13	4,690,887	18,218	27.90	28.47
2024-04-15	Z	BTI	28.68	28.81	28.36	28.505	-0.115	6,142,012	18,091	28.60	28.65
2024-04-12	Z	BTI	29.09	29.145	28.56	28.62	-0.48	7,605,981	22,137	28.65	28.70
2024-04-11	Z	BTI	29.30	29.32	28.935	29.10	-0.045	5,038,777	17,738	28.50	29.17
2024-04-10	Z	BTI	29.40	29.42	29.01	29.15	-0.70	9,769,984	25,516	29.15	29.33
2024-04-09	Z	BTI	29.71	29.87	29.47	29.85	0.16	6,491,626	19,015	29.50	29.89
2024-04-08	Z	BTI	29.60	29.77	29.55	29.70	0.10	3,856,256	14,340	29.68	29.77
2024-04-05	Z	BTI	29.62	29.65	29.34	29.60	-0.065	5,007,669	17,463	29.63	29.71
2024-04-04	Z	BTI	30.10	30.15	29.63	29.67	-0.42	5,749,189	17,670	29.30	29.75
2024-04-03	Z	BTI	30.18	30.22	30.03	30.10	-0.2275	3,787,833	12,990	29.40	30.28
2024-04-02	Z	BTI	30.44	30.54	30.27	30.32	-0.02	3,189,802	10,556	29.00	30.40
2024-04-01	Z	BTI	30.59	30.63	30.35	30.35	-0.1401	2,103,754	9,296	30.32	30.49
2024-03-29	Z	BTI	30.47	30.6099	30.445	30.50	0.16	0	0	30.52	30.58
2024-03-28	Z	BTI	30.47	30.6099	30.445	30.50	0.16	3,169,910	10,133	30.52	30.58
2024-03-27	Z	BTI	29.91	30.35	29.90	30.34	0.47	4,246,724	12,132	30.23	30.35
2024-03-26	Z	BTI	30.07	30.15	29.88	29.88	-0.17	3,738,076	13,486	29.90	30.01
2024-03-25	Z	BTI	30.03	30.2883	30.03	30.05	0.065	4,578,526	15,067	26.33	30.16
2024-03-22	Z	BTI	30.28	30.33	29.98	29.99	-0.16	6,420,888	18,237	29.70	30.10
2024-03-21	Z	BTI	30.32	30.40	30.09	30.15	-0.0869	5,067,905	16,261	30.14	30.22
2024-03-20	Z	BTI	30.54	31.09	30.51	30.98	-0.105	9,127,024	23,083	31.00	31.14
2024-03-19	Z	BTI	30.91	31.21	30.91	31.09	0.01	7,354,622	21,535	31.01	31.10
2024-03-18	Z	BTI	30.48	31.07	30.42	31.07	0.77	8,979,616	22,057	31.00	31.68
2024-03-15	Z	BTI	30.38	30.57	30.04	30.30	-0.17	7,676,046	23,551	30.02	30.34
2024-03-14	Z	BTI	30.73	30.77	30.32	30.47	-0.38	5,185,696	15,730	30.46	30.52
2024-03-13	Z	BTI	30.63	30.90	30.619	30.86	0.36	3,967,140	13,619	30.77	30.89
2024-03-12	Z	BTI	30.77	30.78	30.22	30.50	0.46	6,027,672	21,848	30.50	30.55
2024-03-11	Z	BTI	29.53	30.21	29.42	30.04	0.40	7,093,943	24,236	30.04	30.07
2024-03-08	Z	BTI	29.51	29.68	29.47	29.64	0.105	4,650,106	15,271	29.57	29.61
2024-03-07	Z	BTI	29.45	29.57	29.39	29.53	-0.02	4,294,702	16,240	29.42	29.69
2024-03-06	Z	BTI	29.34	29.6523	29.34	29.55	0.1399	6,138,224	19,356	29.54	29.65
2024-03-05	Z	BTI	29.32	29.575	29.25	29.42	0.055	4,705,002	15,336	29.42	29.85
2024-03-04	Z	BTI	29.45	29.47	29.15	29.36	-0.415	5,777,157	18,844	29.30	29.42
2024-03-01	Z	BTI	29.80	29.80	29.54	29.775	-0.115	3,656,939	14,920	29.58	29.85
2024-02-29	Z	BTI	29.94	30.01	29.72	29.89	0.15	4,088,584	14,176	29.40	29.89
2024-02-28	Z	BTI	29.97	29.99	29.59	29.73	-0.385	4,898,469	19,022	29.66	29.82
2024-02-27	Z	BTI	30.15	30.17	29.98	30.12	-0.0996	3,954,104	15,033	29.98	30.15
2024-02-26	Z	BTI	30.46	30.46	30.07	30.22	-0.285	4,040,204	16,555	30.17	30.34
2024-02-23	Z	BTI	30.24	30.59	30.07	30.50	0.037	4,572,510	15,607	30.45	30.60
2024-02-22	Z	BTI	30.25	30.51	30.10	30.47	0.23	4,351,932	15,165	30.40	30.54
2024-02-21	Z	BTI	30.00	30.265	29.92	30.25	-0.055	4,826,247	17,909	29.92	30.29
2024-02-20	Z	BTI	30.03	30.365	30.03	30.30	-0.20	4,870,774	17,177	30.32	30.35
2024-02-19	Z	BTI	30.48	30.59	30.365	30.50	-0.06	0	0	30.27	30.59
2024-02-16	Z	BTI	30.48	30.59	30.365	30.50	-0.06	2,829,956	12,842	30.27	30.59
2024-02-15	Z	BTI	30.49	30.6495	30.45	30.56	0.255	3,554,876	13,736	30.40	30.69
2024-02-14	Z	BTI	30.30	30.34	30.12	30.31	-0.1586	3,052,670	13,124	30.25	30.35
2024-02-13	Z	BTI	30.64	30.715	30.33	30.46	-0.4602	5,136,426	15,538	30.45	30.63
2024-02-12	Z	BTI	30.75	31.08	30.71	30.93	0.175	3,810,922	16,654	30.84	30.99
2024-02-09	Z	BTI	30.73	30.91	30.565	30.75	-0.705	5,359,550	16,638	29.60	30.89
2024-02-08	Z	BTI	31.05	31.63	30.9701	31.46	2.045	10,479,099	33,533	30.90	31.48