Skip to main content

British American Tobacco Industries ADR (NY: BTI )

44.08 +0.13 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 44.10 44.23 43.65 43.70 167,600 -0.43(-0.97%)
Nov 29, 2005 44.18 44.28 43.73 44.13 174,500 +0.06(+0.14%)
Nov 28, 2005 43.25 44.10 43.25 44.07 72,800 +0.42(+0.96%)
Nov 25, 2005 43.67 43.71 43.43 43.65 26,100 -1.65(-3.64%)
Nov 23, 2005 45.25 45.30 44.89 45.30 28,600 -0.02(-0.04%)
Nov 22, 2005 44.83 45.42 44.80 45.32 42,500 -0.02(-0.04%)
Nov 21, 2005 45.13 45.34 44.96 45.34 33,200 -0.06(-0.13%)
Nov 18, 2005 45.35 45.49 45.15 45.40 21,900 +0.13(+0.29%)
Nov 17, 2005 45.20 45.37 44.89 45.27 31,400 +0.00(+0.00%)
Nov 16, 2005 45.22 45.27 44.98 45.27 32,100 -0.95(-2.06%)
Nov 15, 2005 46.02 46.41 46.02 46.22 21,500 -0.17(-0.37%)
Nov 14, 2005 46.15 46.47 46.05 46.39 39,900 +0.29(+0.63%)
Nov 11, 2005 45.90 46.17 45.90 46.10 14,700 +0.03(+0.07%)
Nov 10, 2005 45.75 46.29 45.65 46.07 54,800 +0.77(+1.70%)
Nov 09, 2005 44.75 45.36 44.75 45.30 39,400 +0.56(+1.25%)
Nov 08, 2005 44.61 44.78 44.41 44.74 44,000 -0.18(-0.40%)
Nov 07, 2005 44.57 44.98 44.57 44.92 34,000 +0.35(+0.79%)
Nov 04, 2005 44.68 44.72 44.28 44.57 16,200 +0.05(+0.11%)
Nov 03, 2005 44.28 44.78 44.28 44.52 36,500 +0.33(+0.75%)
Nov 02, 2005 43.65 44.27 43.53 44.19 40,800 +0.49(+1.12%)
Nov 01, 2005 43.87 44.02 43.41 43.70 41,200 -0.37(-0.84%)
Oct 31, 2005 44.03 44.25 43.96 44.07 67,600 +0.43(+0.99%)
Oct 28, 2005 43.44 43.70 43.43 43.64 23,900 +0.92(+2.15%)
Oct 27, 2005 42.93 43.13 42.71 42.72 53,600 +0.60(+1.42%)
Oct 26, 2005 42.30 42.54 42.05 42.12 47,600 -0.37(-0.87%)
Oct 25, 2005 42.30 42.54 42.22 42.49 21,600 +0.28(+0.66%)
Oct 24, 2005 41.84 42.39 41.84 42.21 28,400 +0.54(+1.30%)
Oct 21, 2005 41.92 42.15 41.57 41.67 38,500 +0.36(+0.87%)
Oct 20, 2005 41.30 41.69 41.26 41.31 39,500 -0.39(-0.94%)
Oct 19, 2005 41.52 41.75 41.10 41.70 28,900 +0.18(+0.43%)
Oct 18, 2005 41.03 41.84 41.03 41.52 71,600 +0.38(+0.92%)
Oct 17, 2005 40.54 41.88 40.43 41.14 103,400 +0.02(+0.05%)
Oct 14, 2005 40.41 41.24 40.41 41.12 50,900 +0.76(+1.88%)
Oct 13, 2005 40.25 40.43 40.17 40.36 36,100 -0.12(-0.30%)
Oct 12, 2005 40.74 40.80 40.28 40.48 65,800 -0.72(-1.75%)
Oct 11, 2005 41.20 41.38 41.16 41.20 25,500 +0.09(+0.22%)
Oct 10, 2005 41.39 41.43 41.02 41.11 54,900 -1.38(-3.25%)
Oct 07, 2005 41.39 43.90 41.18 42.49 290,300 +0.80(+1.92%)
Oct 06, 2005 41.96 42.04 41.60 41.69 54,700 -0.39(-0.93%)
Oct 05, 2005 42.24 42.44 42.02 42.08 23,800 -0.05(-0.12%)
Oct 04, 2005 42.24 42.42 42.13 42.13 36,400 -0.03(-0.07%)
Oct 03, 2005 42.45 42.45 41.86 42.16 94,700 -0.18(-0.43%)
Sep 30, 2005 41.94 42.53 41.94 42.34 44,700 +0.16(+0.38%)
Sep 29, 2005 41.67 42.26 41.63 42.18 67,100 -0.01(-0.02%)
Sep 28, 2005 42.07 42.25 41.84 42.19 50,500 +0.19(+0.45%)
Sep 27, 2005 41.81 42.03 41.76 42.00 57,100 -0.90(-2.10%)
Sep 26, 2005 43.00 43.00 42.74 42.90 47,100 -0.69(-1.58%)
Sep 23, 2005 43.59 43.60 43.23 43.59 206,300 +0.69(+1.61%)
Sep 22, 2005 42.61 42.90 42.54 42.90 223,700 +0.09(+0.21%)
Sep 21, 2005 42.88 42.99 42.76 42.81 32,800 -0.06(-0.14%)
Sep 20, 2005 43.00 43.10 42.62 42.87 33,800 -0.36(-0.83%)
Sep 19, 2005 43.22 43.34 43.07 43.23 21,300 -0.11(-0.25%)
Sep 16, 2005 43.16 43.35 43.06 43.34 15,000 +0.40(+0.93%)
Sep 15, 2005 42.85 43.02 42.85 42.94 11,300 +0.11(+0.26%)
Sep 14, 2005 42.72 43.10 42.72 42.83 22,400 +0.61(+1.44%)
Sep 13, 2005 42.30 42.37 42.17 42.22 19,400 -0.08(-0.19%)
Sep 12, 2005 42.30 42.46 42.24 42.30 32,800 -0.46(-1.08%)
Sep 09, 2005 42.26 42.94 42.26 42.76 34,800 +0.63(+1.50%)
Sep 08, 2005 41.85 42.14 41.80 42.13 38,200 +0.27(+0.65%)
Sep 07, 2005 41.63 41.93 41.47 41.86 44,700 -0.24(-0.57%)
Sep 06, 2005 42.25 42.37 42.04 42.10 39,000 +0.03(+0.07%)
Sep 02, 2005 41.62 42.16 41.62 42.07 26,500 +0.47(+1.13%)
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.