Skip to main content

British American Tobacco Industries ADR (NY: BTI )

43.11 +0.26 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 92.28 93.28 92.10 93.15 358,376 +2.67(+2.95%)
Nov 29, 2011 89.47 90.79 89.30 90.48 376,484 +1.29(+1.45%)
Nov 28, 2011 88.73 89.30 88.56 89.19 196,999 +1.99(+2.28%)
Nov 25, 2011 87.16 88.40 87.16 87.20 217,815 -0.40(-0.46%)
Nov 23, 2011 88.02 88.25 87.14 87.60 371,438 -2.01(-2.24%)
Nov 22, 2011 89.64 90.13 89.31 89.61 331,707 -0.31(-0.34%)
Nov 21, 2011 89.55 89.96 88.90 89.92 422,644 -1.80(-1.96%)
Nov 18, 2011 91.53 92.00 91.05 91.72 413,220 -0.27(-0.29%)
Nov 17, 2011 92.64 93.27 91.31 91.99 421,585 -0.93(-1.00%)
Nov 16, 2011 93.15 93.99 92.81 92.92 283,413 -1.11(-1.18%)
Nov 15, 2011 92.98 94.27 92.90 94.03 259,600 +1.73(+1.87%)
Nov 14, 2011 92.25 92.47 91.58 92.30 273,130 -2.00(-2.12%)
Nov 11, 2011 93.68 94.44 93.68 94.30 295,450 +1.72(+1.86%)
Nov 10, 2011 93.55 93.71 92.03 92.58 276,860 +0.18(+0.19%)
Nov 09, 2011 93.33 93.43 91.73 92.40 317,767 -3.25(-3.40%)
Nov 08, 2011 95.25 96.00 94.61 95.65 256,117 +1.68(+1.79%)
Nov 07, 2011 93.38 94.18 93.00 93.97 178,564 +0.11(+0.12%)
Nov 04, 2011 93.51 94.50 92.75 93.86 271,589 +0.95(+1.02%)
Nov 03, 2011 92.49 93.40 91.92 92.91 317,681 +1.94(+2.13%)
Nov 02, 2011 91.30 91.62 90.43 90.97 266,011 -0.28(-0.31%)
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.