British American Tobacco Industries ADR (NY: BTI )

42.45 USD +0.76 (+1.82%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 118.49 119.40 118.10 118.10 167,653 -0.80(-0.67%)
Oct 29, 2015 118.15 119.20 117.95 118.90 183,411 -0.24(-0.20%)
Oct 28, 2015 119.05 119.43 118.22 119.14 309,770 +2.56(+2.20%)
Oct 27, 2015 117.10 117.10 116.10 116.58 221,591 -1.27(-1.08%)
Oct 26, 2015 117.58 118.01 117.38 117.85 152,404 -0.18(-0.15%)
Oct 23, 2015 118.13 118.49 117.60 118.03 207,682 -0.50(-0.42%)
Oct 22, 2015 117.78 118.55 117.52 118.53 174,688 +1.20(+1.02%)
Oct 21, 2015 117.91 118.24 117.31 117.33 141,295 -0.37(-0.31%)
Oct 20, 2015 117.38 117.76 117.24 117.70 160,726 -0.96(-0.81%)
Oct 19, 2015 117.85 118.66 117.64 118.66 228,373 +0.23(+0.19%)
Oct 16, 2015 118.06 118.48 117.99 118.43 201,467 +0.33(+0.28%)
Oct 15, 2015 117.60 118.40 117.20 118.10 377,886 +2.78(+2.41%)
Oct 14, 2015 115.53 115.87 115.09 115.32 120,016 +0.59(+0.51%)
Oct 13, 2015 114.68 115.44 114.50 114.73 104,380 -0.80(-0.69%)
Oct 12, 2015 114.77 115.68 114.73 115.53 131,576 +0.20(+0.17%)
Oct 09, 2015 115.50 115.83 115.06 115.33 165,005 +0.02(+0.02%)
Oct 08, 2015 114.06 115.49 114.06 115.31 199,676 +0.99(+0.87%)
Oct 07, 2015 113.89 114.64 113.70 114.32 220,972 +1.72(+1.53%)
Oct 06, 2015 112.28 112.89 112.02 112.60 231,768 +0.38(+0.34%)
Oct 05, 2015 111.60 112.34 111.37 112.22 230,348 +0.05(+0.04%)
Oct 02, 2015 109.22 112.17 109.07 112.17 253,262 +2.97(+2.72%)
Oct 01, 2015 109.79 109.96 108.28 109.20 250,864 -0.88(-0.80%)
Sep 30, 2015 110.18 110.47 109.51 110.08 312,918 +2.88(+2.69%)
Sep 29, 2015 107.11 107.33 106.53 107.20 179,776 -0.10(-0.09%)
Sep 28, 2015 109.11 109.11 107.14 107.30 286,766 -2.06(-1.88%)
Sep 25, 2015 109.81 110.23 109.00 109.36 435,544 +0.76(+0.70%)
Sep 24, 2015 108.21 108.95 107.57 108.60 719,718 +1.27(+1.18%)
Sep 23, 2015 107.60 107.67 106.81 107.33 168,706 +0.04(+0.04%)
Sep 22, 2015 107.61 107.63 106.32 107.29 285,037 -2.86(-2.60%)
Sep 21, 2015 111.15 111.29 110.00 110.15 208,505 -0.38(-0.34%)
Sep 18, 2015 111.10 111.51 110.24 110.53 271,442 -0.43(-0.39%)
Sep 17, 2015 111.36 112.44 110.67 110.96 295,968 +0.49(+0.44%)
Sep 16, 2015 110.44 111.10 109.91 110.47 438,610 +3.34(+3.12%)
Sep 15, 2015 105.92 107.27 105.73 107.13 207,313 +1.41(+1.33%)
Sep 14, 2015 105.75 105.88 105.34 105.72 147,486 -0.21(-0.20%)
Sep 11, 2015 105.89 106.01 105.30 105.93 108,946 -0.28(-0.26%)
Sep 10, 2015 105.72 106.78 105.44 106.21 497,158 +1.03(+0.98%)
Sep 09, 2015 106.75 106.87 105.08 105.18 421,484 -0.35(-0.33%)
Sep 08, 2015 105.60 105.72 104.74 105.53 352,081 +2.70(+2.63%)
Sep 04, 2015 103.41 102.83 102.83 102.83 146,800 -2.41(-2.29%)
Sep 03, 2015 104.81 105.65 104.37 105.24 449,080 +0.79(+0.76%)
Sep 02, 2015 104.40 104.50 103.37 104.45 277,163 +1.25(+1.21%)
Sep 01, 2015 103.87 104.40 102.75 103.20 321,223 -2.78(-2.62%)
Aug 31, 2015 106.27 107.18 105.64 105.98 250,027 -1.24(-1.16%)
Aug 28, 2015 105.90 107.22 105.55 107.22 407,731 +0.15(+0.14%)
Aug 27, 2015 106.61 107.87 106.20 107.07 1,066,482 +0.52(+0.49%)
Aug 26, 2015 107.65 107.65 105.05 106.55 573,769 +2.38(+2.28%)
Aug 25, 2015 107.53 108.06 104.17 104.17 653,896 -0.59(-0.56%)
Aug 24, 2015 103.56 107.45 102.14 104.76 551,005 -3.93(-3.62%)
Aug 21, 2015 110.69 111.84 108.69 108.69 254,050 -3.18(-2.84%)
Aug 20, 2015 112.08 112.97 111.87 111.87 258,034 -1.52(-1.34%)
Aug 19, 2015 113.86 113.94 112.63 113.39 122,915 -2.94(-2.53%)
Aug 18, 2015 116.38 116.64 116.08 116.33 247,710 -0.36(-0.31%)
Aug 17, 2015 115.89 116.69 115.70 116.69 155,753 -0.08(-0.07%)
Aug 14, 2015 116.55 116.91 116.07 116.77 135,736 +0.35(+0.30%)
Aug 13, 2015 115.81 116.73 115.46 116.42 124,012 -0.32(-0.27%)
Aug 12, 2015 115.61 116.75 115.14 116.74 213,088 -0.95(-0.81%)
Aug 11, 2015 117.66 117.82 117.24 117.69 210,900 -1.45(-1.22%)
Aug 10, 2015 117.78 119.25 117.78 119.14 175,993 +1.01(+0.85%)
Aug 07, 2015 117.54 118.22 117.30 118.13 178,829 -0.50(-0.42%)
Aug 06, 2015 119.83 119.91 118.47 118.63 243,011 -0.74(-0.62%)
Aug 05, 2015 119.57 119.69 118.87 119.37 221,497 +0.57(+0.48%)
Aug 04, 2015 119.32 119.59 118.80 118.80 210,053 +0.64(+0.54%)
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.