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 29, 2013 106.74 107.06 106.33 106.33 54,735 +0.10(+0.09%)
Nov 27, 2013 106.76 106.99 106.22 106.23 229,845 +0.41(+0.39%)
Nov 26, 2013 106.05 106.34 105.74 105.82 177,493 -0.41(-0.39%)
Nov 25, 2013 106.54 106.91 106.03 106.23 206,560 -0.26(-0.24%)
Nov 22, 2013 106.04 106.63 105.92 106.49 237,257 +0.14(+0.13%)
Nov 21, 2013 106.19 106.44 105.62 106.35 397,774 -1.36(-1.26%)
Nov 20, 2013 108.95 109.22 107.10 107.71 494,451 -1.09(-1.00%)
Nov 19, 2013 108.96 109.13 108.45 108.80 247,013 -0.21(-0.19%)
Nov 18, 2013 109.60 109.60 108.79 109.01 210,647 -0.36(-0.33%)
Nov 15, 2013 109.12 109.37 108.92 109.37 127,796 +0.50(+0.46%)
Nov 14, 2013 108.76 109.20 108.63 108.87 345,331 -0.41(-0.38%)
Nov 13, 2013 108.09 109.28 108.08 109.28 213,990 +0.43(+0.40%)
Nov 12, 2013 108.86 109.29 108.44 108.85 351,728 -1.25(-1.14%)
Nov 11, 2013 110.26 110.39 109.53 110.10 344,914 -0.31(-0.28%)
Nov 08, 2013 109.68 110.41 109.08 110.41 288,560 +0.76(+0.69%)
Nov 07, 2013 111.28 111.28 109.38 109.65 169,022 -1.38(-1.24%)
Nov 06, 2013 110.95 111.18 110.31 111.03 277,688 +0.58(+0.53%)
Nov 05, 2013 109.82 110.59 109.36 110.45 100,943 +0.60(+0.55%)
Nov 04, 2013 109.88 110.46 109.19 109.85 106,275 -0.13(-0.12%)
Nov 01, 2013 109.50 110.05 109.12 109.98 311,551 -0.51(-0.46%)
Oct 31, 2013 110.88 110.97 110.16 110.49 217,200 +0.76(+0.69%)
Oct 30, 2013 110.96 110.96 109.70 109.73 179,798 -1.28(-1.15%)
Oct 29, 2013 109.86 111.01 109.86 111.01 304,047 +0.04(+0.04%)
Oct 28, 2013 110.64 111.44 110.52 110.97 205,024 +0.74(+0.67%)
Oct 25, 2013 110.36 110.54 109.84 110.23 309,378 +0.69(+0.63%)
Oct 24, 2013 109.56 110.01 109.36 109.54 156,321 +0.03(+0.03%)
Oct 23, 2013 109.94 109.94 108.70 109.51 183,234 -0.60(-0.54%)
Oct 22, 2013 110.15 110.62 109.50 110.11 610,256 +2.29(+2.12%)
Oct 21, 2013 107.61 107.86 107.10 107.82 239,740 +0.47(+0.44%)
Oct 18, 2013 106.88 107.61 106.74 107.35 170,251 +0.05(+0.05%)
Oct 17, 2013 105.05 107.30 104.98 107.30 334,038 +3.63(+3.50%)
Oct 16, 2013 103.45 104.03 103.16 103.67 126,872 +0.68(+0.66%)
Oct 15, 2013 103.67 103.67 102.67 102.99 220,203 -1.28(-1.23%)
Oct 14, 2013 103.53 104.27 103.37 104.27 105,501 +0.82(+0.79%)
Oct 11, 2013 103.00 103.53 102.80 103.45 126,447 -0.60(-0.58%)
Oct 10, 2013 102.30 104.05 102.30 104.05 136,620 +1.95(+1.91%)
Oct 09, 2013 102.18 102.50 99.58 102.10 246,770 -0.89(-0.86%)
Oct 08, 2013 103.68 103.71 102.81 102.99 132,333 +0.10(+0.10%)
Oct 07, 2013 102.30 103.20 102.24 102.89 117,122 +0.12(+0.12%)
Oct 04, 2013 103.14 103.34 102.49 102.77 439,042 -0.50(-0.48%)
Oct 03, 2013 103.62 103.69 103.01 103.27 546,457 -0.19(-0.18%)
Oct 02, 2013 103.73 103.73 103.06 103.46 390,565 -0.49(-0.47%)
Oct 01, 2013 104.71 104.71 103.76 103.95 260,322 -1.20(-1.14%)
Sep 30, 2013 105.76 106.21 105.04 105.15 329,402 -1.40(-1.31%)
Sep 27, 2013 105.98 106.60 105.70 106.55 61,639 -0.39(-0.36%)
Sep 26, 2013 106.62 106.94 106.17 106.94 91,192 +0.95(+0.90%)
Sep 25, 2013 106.39 106.43 105.92 105.99 118,258 -0.40(-0.38%)
Sep 24, 2013 106.50 106.82 106.15 106.39 86,249 -1.16(-1.08%)
Sep 23, 2013 108.38 108.40 107.19 107.55 182,814 -0.02(-0.02%)
Sep 20, 2013 107.74 107.78 107.37 107.57 143,979 -0.99(-0.91%)
Sep 19, 2013 109.23 109.23 108.16 108.56 248,355 +0.52(+0.48%)
Sep 18, 2013 106.16 108.22 105.82 108.04 182,587 +1.09(+1.02%)
Sep 17, 2013 106.75 107.25 106.43 106.95 120,587 +0.18(+0.17%)
Sep 16, 2013 107.03 107.14 106.59 106.77 155,631 +1.31(+1.24%)
Sep 13, 2013 104.92 105.53 104.60 105.46 1,056,939 +0.80(+0.76%)
Sep 12, 2013 105.12 105.32 104.66 104.66 1,110,145 -0.75(-0.71%)
Sep 11, 2013 105.28 105.53 104.85 105.41 2,371,066 +0.69(+0.66%)
Sep 10, 2013 105.04 105.13 104.52 104.72 1,061,188 +0.19(+0.18%)
Sep 09, 2013 104.52 104.73 104.02 104.53 276,263 +1.65(+1.60%)
Sep 06, 2013 102.56 103.30 101.75 102.88 144,913 +1.16(+1.14%)
Sep 05, 2013 102.36 102.49 101.64 101.72 211,231 -0.66(-0.64%)
Sep 04, 2013 101.95 102.55 101.45 102.38 124,374 +0.40(+0.39%)
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.