British American Tobacco Industries ADR (NY: BTI )

34.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 34.45 35.10 34.44 34.83 126,500 -0.07(-0.20%)
Jan 28, 2005 34.81 34.98 34.49 34.90 216,100 +0.09(+0.26%)
Jan 27, 2005 34.65 34.93 34.61 34.81 27,100 -0.16(-0.46%)
Jan 26, 2005 34.94 35.02 34.84 34.97 29,300 +0.48(+1.39%)
Jan 25, 2005 34.60 34.73 34.44 34.49 19,100 -0.51(-1.46%)
Jan 24, 2005 34.75 35.00 34.43 35.00 33,800 +0.35(+1.01%)
Jan 21, 2005 34.49 34.68 34.32 34.65 22,500 +0.14(+0.41%)
Jan 20, 2005 34.79 34.85 34.31 34.51 50,200 -0.26(-0.75%)
Jan 19, 2005 35.00 35.14 34.71 34.77 39,400 +0.09(+0.26%)
Jan 18, 2005 34.30 34.75 34.20 34.68 40,000 +1.01(+3.00%)
Jan 14, 2005 33.75 33.93 33.59 33.67 29,300 +0.12(+0.36%)
Jan 13, 2005 33.62 33.72 33.46 33.55 23,600 -0.03(-0.09%)
Jan 12, 2005 33.58 33.60 33.34 33.58 21,600 +0.07(+0.21%)
Jan 11, 2005 33.79 33.79 33.31 33.51 27,300 -0.30(-0.89%)
Jan 10, 2005 33.95 33.95 33.70 33.81 21,400 -0.09(-0.27%)
Jan 07, 2005 34.20 34.25 33.83 33.90 32,600 +0.16(+0.47%)
Jan 06, 2005 33.96 33.96 33.65 33.74 58,000 -0.29(-0.85%)
Jan 05, 2005 34.20 34.28 33.91 34.03 32,700 -0.17(-0.50%)
Jan 04, 2005 34.48 34.55 34.10 34.20 71,900 -0.03(-0.09%)
Jan 03, 2005 34.70 34.70 34.05 34.23 30,400 -0.42(-1.21%)
Dec 31, 2004 34.85 34.85 34.46 34.65 22,500 -0.06(-0.17%)
Dec 30, 2004 34.80 34.83 34.51 34.71 48,500 +0.13(+0.38%)
Dec 29, 2004 34.47 34.62 34.34 34.58 28,200 -0.16(-0.46%)
Dec 28, 2004 34.85 34.85 34.60 34.74 29,600 +0.29(+0.84%)
Dec 27, 2004 34.20 34.63 34.20 34.45 61,900 +0.07(+0.20%)
Dec 23, 2004 34.23 34.43 34.12 34.38 23,600 +0.18(+0.53%)
Dec 22, 2004 34.13 34.25 34.06 34.20 53,200 +0.15(+0.44%)
Dec 21, 2004 34.29 34.30 34.00 34.05 77,900 -0.67(-1.93%)
Dec 20, 2004 34.75 34.83 34.56 34.72 22,000 +0.41(+1.19%)
Dec 17, 2004 34.40 34.40 34.15 34.31 26,100 -0.13(-0.38%)
Dec 16, 2004 34.60 34.64 34.28 34.44 63,300 -0.24(-0.69%)
Dec 15, 2004 34.65 34.68 34.35 34.68 35,400 +0.23(+0.67%)
Dec 14, 2004 33.93 34.45 33.80 34.45 41,300 +0.16(+0.47%)
Dec 13, 2004 34.51 34.60 33.98 34.29 584,400 +0.00(+0.00%)
Dec 10, 2004 34.00 34.53 33.94 34.29 74,500 +0.54(+1.60%)
Dec 09, 2004 33.40 33.75 33.27 33.75 37,100 -0.11(-0.32%)
Dec 08, 2004 33.85 33.92 33.62 33.86 32,300 -0.18(-0.53%)
Dec 07, 2004 34.26 34.29 33.94 34.04 26,000 -0.27(-0.79%)
Dec 06, 2004 34.40 34.44 34.27 34.31 17,100 -0.09(-0.26%)
Dec 03, 2004 34.40 34.59 34.29 34.40 19,000 +0.53(+1.56%)
Dec 02, 2004 33.95 33.95 33.68 33.87 40,600 +0.00(+0.00%)
Dec 01, 2004 33.69 33.89 33.65 33.87 41,100 +0.51(+1.53%)
Nov 30, 2004 33.56 33.56 33.32 33.36 141,000 -0.02(-0.06%)
Nov 29, 2004 33.57 33.70 33.27 33.38 274,500 +0.08(+0.24%)
Nov 26, 2004 33.16 33.42 33.15 33.30 60,300 +1.14(+3.54%)
Nov 24, 2004 32.11 32.38 32.08 32.16 102,900 +0.09(+0.28%)
Nov 23, 2004 31.98 32.15 31.85 32.07 19,000 +0.27(+0.85%)
Nov 22, 2004 31.84 31.90 31.69 31.80 21,900 -0.30(-0.93%)
Nov 19, 2004 32.59 32.65 32.05 32.10 33,400 -0.24(-0.74%)
Nov 18, 2004 32.32 32.40 32.22 32.34 26,400 -0.06(-0.19%)
Nov 17, 2004 31.98 32.52 31.98 32.40 32,300 +0.70(+2.21%)
Nov 16, 2004 31.76 31.90 31.65 31.70 40,000 -0.22(-0.69%)
Nov 15, 2004 31.92 31.94 31.75 31.92 56,800 +0.00(+0.00%)
Nov 12, 2004 31.65 31.93 31.50 31.92 15,500 +0.27(+0.85%)
Nov 11, 2004 31.57 31.65 31.46 31.65 18,400 +0.08(+0.25%)
Nov 10, 2004 31.54 31.57 31.30 31.57 21,500 +0.21(+0.67%)
Nov 09, 2004 31.47 31.47 31.24 31.36 19,500 +0.09(+0.29%)
Nov 08, 2004 31.38 31.46 31.22 31.27 32,400 -0.11(-0.35%)
Nov 05, 2004 31.34 31.50 31.19 31.38 90,800 -0.15(-0.48%)
Nov 04, 2004 31.05 31.61 30.95 31.53 87,100 +0.23(+0.73%)
Nov 03, 2004 31.18 31.31 31.10 31.30 23,900 +0.39(+1.26%)
Nov 02, 2004 30.70 31.07 30.63 30.91 427,600 +0.53(+1.74%)
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.