Skip to main content

British American Tobacco Industries ADR (NY: BTI )

41.19 -0.13 (-0.33%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 112.94 113.75 112.73 113.56 227,514 +2.41(+2.17%)
Oct 30, 2014 110.40 111.80 110.08 111.15 102,509 +0.25(+0.23%)
Oct 29, 2014 111.10 111.90 110.43 110.90 163,171 +0.17(+0.15%)
Oct 28, 2014 111.07 111.07 110.15 110.73 303,957 +1.11(+1.01%)
Oct 27, 2014 108.91 110.02 108.70 109.62 146,085 +0.44(+0.40%)
Oct 24, 2014 108.38 109.18 108.32 109.18 186,067 +0.96(+0.89%)
Oct 23, 2014 108.39 108.74 107.81 108.22 532,819 +0.01(+0.01%)
Oct 22, 2014 107.59 108.99 107.52 108.21 1,019,282 -4.56(-4.04%)
Oct 21, 2014 111.40 112.77 111.35 112.77 330,085 +0.83(+0.74%)
Oct 20, 2014 111.06 112.04 110.96 111.94 117,334 +0.40(+0.36%)
Oct 17, 2014 110.18 111.69 109.88 111.54 605,662 +2.75(+2.53%)
Oct 16, 2014 108.51 109.62 108.41 108.79 314,925 -0.16(-0.15%)
Oct 15, 2014 109.63 110.03 107.01 108.95 253,998 +0.08(+0.07%)
Oct 14, 2014 109.01 109.99 108.70 108.87 307,893 -0.61(-0.56%)
Oct 13, 2014 109.95 110.58 109.31 109.48 285,434 -0.95(-0.86%)
Oct 10, 2014 110.60 111.10 110.18 110.43 433,034 -1.46(-1.30%)
Oct 09, 2014 113.68 113.84 111.31 111.89 197,930 -1.59(-1.40%)
Oct 08, 2014 111.47 113.53 111.36 113.48 163,703 +2.46(+2.22%)
Oct 07, 2014 111.91 112.20 110.87 111.02 118,519 -1.44(-1.28%)
Oct 06, 2014 111.93 112.57 111.23 112.46 165,603 +1.10(+0.99%)
Oct 03, 2014 111.79 112.24 111.33 111.36 231,363 -1.20(-1.07%)
Oct 02, 2014 112.84 113.01 111.36 112.56 177,039 -0.26(-0.23%)
Oct 01, 2014 113.05 113.14 112.55 112.82 127,057 -0.26(-0.23%)
Sep 30, 2014 112.97 113.51 112.64 113.08 324,955 -1.25(-1.09%)
Sep 29, 2014 113.43 114.42 113.28 114.33 253,038 -0.43(-0.37%)
Sep 26, 2014 115.15 115.15 114.13 114.76 148,089 -0.35(-0.30%)
Sep 25, 2014 115.85 115.86 114.78 115.11 194,932 -2.03(-1.73%)
Sep 24, 2014 116.77 117.24 116.24 117.14 115,636 +1.03(+0.89%)
Sep 23, 2014 116.18 116.71 115.87 116.11 178,344 -2.37(-2.00%)
Sep 22, 2014 117.89 118.62 117.69 118.48 155,131 -0.37(-0.31%)
Sep 19, 2014 119.20 119.20 118.53 118.85 170,048 +0.41(+0.35%)
Sep 18, 2014 118.40 118.65 118.00 118.44 136,321 +0.50(+0.42%)
Sep 17, 2014 118.36 118.43 117.50 117.94 121,845 +0.13(+0.11%)
Sep 16, 2014 116.84 117.98 116.84 117.81 153,478 -0.34(-0.29%)
Sep 15, 2014 118.07 118.26 117.73 118.15 200,079 +0.10(+0.08%)
Sep 12, 2014 118.22 118.30 117.76 118.05 191,018 +0.43(+0.37%)
Sep 11, 2014 117.52 117.80 117.05 117.62 115,895 +0.15(+0.13%)
Sep 10, 2014 116.71 117.48 116.50 117.47 141,041 +1.58(+1.36%)
Sep 09, 2014 116.20 116.20 115.60 115.89 159,566 -0.23(-0.20%)
Sep 08, 2014 115.47 116.93 115.31 116.12 320,018 -1.68(-1.43%)
Sep 05, 2014 117.22 117.80 116.81 117.80 88,884 +0.12(+0.10%)
Sep 04, 2014 117.84 118.40 117.33 117.68 109,749 -0.22(-0.19%)
Sep 03, 2014 117.90 118.46 117.45 117.90 143,914 +0.00(+0.00%)
Sep 02, 2014 118.17 118.17 117.68 117.90 169,394 -0.52(-0.44%)
Aug 29, 2014 118.08 118.42 118.42 118.42 118,700 +1.14(+0.97%)
Aug 28, 2014 117.24 117.65 117.19 117.28 87,944 -0.13(-0.11%)
Aug 27, 2014 116.58 117.43 116.52 117.41 152,800 +0.72(+0.62%)
Aug 26, 2014 117.18 117.43 116.49 116.69 94,895 -0.24(-0.21%)
Aug 25, 2014 116.21 116.98 116.21 116.93 86,988 +1.01(+0.87%)
Aug 22, 2014 115.85 116.33 115.73 115.92 167,269 -0.74(-0.63%)
Aug 21, 2014 116.69 116.96 116.47 116.66 169,437 -0.14(-0.12%)
Aug 20, 2014 117.02 117.16 116.51 116.80 118,978 -2.51(-2.10%)
Aug 19, 2014 119.48 119.53 118.83 119.31 126,807 +0.43(+0.36%)
Aug 18, 2014 118.37 118.95 118.23 118.88 102,379 +1.11(+0.94%)
Aug 15, 2014 118.48 118.58 117.00 117.77 158,636 +0.30(+0.26%)
Aug 14, 2014 117.29 117.52 116.88 117.47 192,185 +1.16(+1.00%)
Aug 13, 2014 116.25 116.45 115.74 116.31 127,824 -0.15(-0.13%)
Aug 12, 2014 115.79 116.46 115.70 116.46 129,115 +0.46(+0.40%)
Aug 11, 2014 116.52 116.54 115.79 116.00 360,947 -0.02(-0.02%)
Aug 08, 2014 114.75 115.57 114.40 116.02 180,571 +0.56(+0.49%)
Aug 07, 2014 116.08 116.28 114.95 115.46 134,204 -1.07(-0.92%)
Aug 06, 2014 115.61 116.71 115.61 116.53 160,214 +0.85(+0.73%)
Aug 05, 2014 116.20 116.41 115.57 115.68 154,644 -0.16(-0.14%)
Aug 04, 2014 116.24 116.24 114.90 115.84 157,376 -0.27(-0.23%)
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.