Skip to main content

British American Tobacco Industries ADR (NY: BTI )

43.28 +0.37 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 77.40 78.69 77.02 78.60 155,034 +2.50(+3.29%)
Nov 29, 2007 76.18 76.46 75.72 76.10 123,795 -1.69(-2.17%)
Nov 28, 2007 75.56 77.97 75.43 77.79 141,410 +2.39(+3.17%)
Nov 27, 2007 74.67 75.79 74.54 75.40 145,507 -0.20(-0.26%)
Nov 26, 2007 76.69 76.74 75.60 75.60 118,650 -0.96(-1.25%)
Nov 23, 2007 75.95 76.70 75.77 76.56 48,700 +2.06(+2.77%)
Nov 21, 2007 74.08 74.68 73.54 74.50 129,800 -0.16(-0.21%)
Nov 20, 2007 73.78 74.99 73.77 74.66 98,367 +1.37(+1.87%)
Nov 19, 2007 74.05 74.37 73.13 73.29 258,301 -2.31(-3.06%)
Nov 16, 2007 75.19 75.60 74.53 75.60 95,000 +1.78(+2.41%)
Nov 15, 2007 73.00 74.27 72.90 73.82 75,700 +1.12(+1.54%)
Nov 14, 2007 72.86 73.14 72.61 72.70 92,800 -0.20(-0.27%)
Nov 13, 2007 72.30 72.90 72.07 72.90 55,500 +1.21(+1.69%)
Nov 12, 2007 71.72 72.40 71.56 71.69 259,080 -0.19(-0.26%)
Nov 09, 2007 72.73 73.07 71.84 71.88 202,500 -2.13(-2.88%)
Nov 08, 2007 73.77 74.62 73.50 74.01 142,800 -0.07(-0.09%)
Nov 07, 2007 75.19 75.48 73.95 74.08 360,909 -0.83(-1.11%)
Nov 06, 2007 75.09 75.09 74.56 74.91 58,200 -0.09(-0.12%)
Nov 05, 2007 74.65 75.09 74.31 75.00 114,800 -0.15(-0.20%)
Nov 02, 2007 75.47 75.47 74.65 75.15 141,700 -0.70(-0.92%)
Nov 01, 2007 76.48 77.17 75.81 75.85 105,200 -0.61(-0.80%)
Oct 31, 2007 75.34 76.68 75.20 76.46 181,600 +2.06(+2.77%)
Oct 30, 2007 74.60 74.99 74.34 74.40 271,000 -1.20(-1.59%)
Oct 29, 2007 75.31 75.70 75.19 75.60 363,900 -0.22(-0.29%)
Oct 26, 2007 75.25 76.14 75.10 75.82 326,400 +1.94(+2.63%)
Oct 25, 2007 73.87 74.21 73.14 73.88 1,063,500 +0.78(+1.07%)
Oct 24, 2007 73.30 73.67 72.36 73.10 355,000 -0.71(-0.96%)
Oct 23, 2007 74.07 74.07 73.34 73.81 47,100 +0.35(+0.48%)
Oct 22, 2007 72.50 73.49 72.45 73.46 73,500 +0.11(+0.15%)
Oct 19, 2007 73.61 73.90 73.18 73.35 76,500 -0.75(-1.01%)
Oct 18, 2007 72.62 74.10 72.61 74.10 83,800 +0.84(+1.15%)
Oct 17, 2007 72.59 73.51 72.40 73.26 135,800 +1.42(+1.98%)
Oct 16, 2007 72.10 72.10 71.62 71.84 42,600 +0.21(+0.29%)
Oct 15, 2007 71.75 71.81 71.15 71.63 63,100 +0.33(+0.46%)
Oct 12, 2007 70.86 71.87 70.79 71.30 137,900 +0.82(+1.16%)
Oct 11, 2007 70.47 70.86 70.32 70.48 89,600 +0.33(+0.47%)
Oct 10, 2007 69.38 70.35 69.38 70.15 387,400 +0.23(+0.33%)
Oct 09, 2007 68.71 69.92 68.57 69.92 60,500 +0.62(+0.89%)
Oct 08, 2007 70.00 70.18 68.92 69.30 83,000 -0.65(-0.93%)
Oct 05, 2007 70.50 70.50 69.91 69.95 71,500 -0.86(-1.21%)
Oct 04, 2007 70.87 71.02 70.44 70.81 64,500 +0.85(+1.21%)
Oct 03, 2007 69.80 70.34 69.67 69.96 64,400 -0.46(-0.65%)
Oct 02, 2007 70.08 70.55 70.05 70.42 72,000 -0.43(-0.61%)
Oct 01, 2007 71.00 71.45 70.64 70.85 127,600 -1.13(-1.57%)
Sep 28, 2007 71.40 72.20 70.47 71.98 186,500 -0.10(-0.14%)
Sep 27, 2007 71.71 72.09 71.52 72.08 161,300 -0.07(-0.10%)
Sep 26, 2007 71.66 72.18 71.42 72.15 92,500 +1.75(+2.49%)
Sep 25, 2007 69.99 70.40 69.88 70.40 396,600 +0.45(+0.64%)
Sep 24, 2007 70.15 70.21 69.83 69.95 80,500 -0.30(-0.43%)
Sep 21, 2007 69.75 70.54 69.71 70.25 75,100 +0.97(+1.40%)
Sep 20, 2007 68.60 69.28 68.53 69.28 84,900 +1.54(+2.27%)
Sep 19, 2007 67.90 68.12 67.58 67.74 67,100 -0.86(-1.25%)
Sep 18, 2007 67.55 68.75 67.28 68.60 77,600 +1.47(+2.19%)
Sep 17, 2007 67.47 67.95 66.57 67.13 102,800 -0.49(-0.72%)
Sep 14, 2007 67.52 68.75 67.44 67.62 90,800 -1.66(-2.40%)
Sep 13, 2007 69.40 69.41 69.05 69.28 60,900 +1.02(+1.49%)
Sep 12, 2007 68.01 68.99 67.84 68.26 68,400 +1.67(+2.51%)
Sep 11, 2007 65.65 66.89 65.65 66.59 51,800 +1.48(+2.27%)
Sep 10, 2007 65.51 65.62 64.71 65.11 71,400 -0.24(-0.37%)
Sep 07, 2007 65.86 65.98 64.86 65.35 55,400 -0.59(-0.89%)
Sep 06, 2007 65.80 66.09 65.29 65.94 39,900 +0.09(+0.14%)
Sep 05, 2007 65.55 65.91 65.25 65.85 45,100 -0.46(-0.69%)
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.