British American Tobacco Industries ADR (NY: BTI )

42.54 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 35.62 35.69 35.20 35.31 2,097,314 -0.54(-1.51%)
Nov 27, 2020 35.50 35.95 35.50 35.85 1,627,300 +0.05(+0.14%)
Nov 25, 2020 35.63 35.97 35.61 35.80 2,447,000 -0.31(-0.86%)
Nov 24, 2020 35.52 36.27 35.50 36.11 2,781,576 -0.34(-0.93%)
Nov 23, 2020 36.31 36.57 36.06 36.45 1,664,442 -0.44(-1.19%)
Nov 20, 2020 36.85 37.06 36.74 36.89 993,000 -0.22(-0.59%)
Nov 19, 2020 37.09 37.22 36.77 37.11 1,373,770 -0.50(-1.33%)
Nov 18, 2020 37.79 38.31 37.61 37.61 1,439,784 -0.01(-0.03%)
Nov 17, 2020 37.21 37.82 37.10 37.62 1,853,997 +0.06(+0.16%)
Nov 16, 2020 37.09 37.64 37.08 37.56 1,652,146 +0.56(+1.51%)
Nov 13, 2020 36.82 37.00 36.67 37.00 1,679,400 +0.48(+1.31%)
Nov 12, 2020 36.54 36.81 36.38 36.52 2,924,970 +0.01(+0.03%)
Nov 11, 2020 36.26 36.71 35.90 36.51 4,714,819 +0.58(+1.61%)
Nov 10, 2020 35.08 36.01 34.96 35.93 2,997,200 +2.38(+7.09%)
Nov 09, 2020 34.36 34.40 33.51 33.55 3,099,610 +0.76(+2.32%)
Nov 06, 2020 32.81 32.97 32.60 32.79 3,930,100 +0.13(+0.40%)
Nov 05, 2020 33.46 33.48 32.61 32.66 4,229,630 -0.60(-1.80%)
Nov 04, 2020 33.39 33.78 33.10 33.26 2,958,260 +0.61(+1.87%)
Nov 03, 2020 32.52 32.96 32.51 32.65 2,184,304 +0.43(+1.33%)
Nov 02, 2020 31.95 32.28 31.79 32.22 2,543,358 +0.34(+1.07%)
Oct 30, 2020 31.92 32.00 31.60 31.88 2,412,100 -0.43(-1.33%)
Oct 29, 2020 31.83 32.49 31.64 32.31 4,161,643 +0.48(+1.51%)
Oct 28, 2020 32.12 32.14 31.68 31.83 2,941,812 -0.86(-2.63%)
Oct 27, 2020 33.25 33.28 32.69 32.69 1,917,773 -1.00(-2.97%)
Oct 26, 2020 33.90 33.90 33.49 33.69 1,455,813 +0.05(+0.15%)
Oct 23, 2020 33.89 33.97 33.50 33.64 1,359,600 +0.08(+0.24%)
Oct 22, 2020 33.43 33.65 33.38 33.56 1,411,163 +0.18(+0.54%)
Oct 21, 2020 33.45 33.66 33.31 33.38 2,422,730 -0.50(-1.48%)
Oct 20, 2020 34.10 34.20 33.81 33.88 2,128,373 +0.20(+0.59%)
Oct 19, 2020 34.04 34.12 33.67 33.68 1,521,142 -0.39(-1.14%)
Oct 16, 2020 34.02 34.30 33.84 34.07 1,314,500 +0.23(+0.68%)
Oct 15, 2020 33.74 33.96 33.65 33.84 1,983,576 -0.82(-2.37%)
Oct 14, 2020 34.81 35.05 34.47 34.66 2,248,526 -0.61(-1.73%)
Oct 13, 2020 35.36 35.39 35.06 35.27 1,399,274 -0.31(-0.87%)
Oct 12, 2020 35.30 35.70 35.22 35.58 1,133,675 +0.33(+0.94%)
Oct 09, 2020 35.58 35.60 35.25 35.25 1,323,800 -0.06(-0.17%)
Oct 08, 2020 35.30 35.49 35.20 35.31 1,282,222 -0.17(-0.48%)
Oct 07, 2020 35.52 35.65 35.35 35.48 1,694,752 -0.08(-0.22%)
Oct 06, 2020 35.79 36.05 35.42 35.56 1,504,458 -0.77(-2.12%)
Oct 05, 2020 36.27 36.41 36.06 36.33 1,589,397 +0.88(+2.48%)
Oct 02, 2020 35.10 35.69 35.07 35.45 1,261,300 +0.18(+0.51%)
Oct 01, 2020 35.21 35.31 34.82 35.27 1,734,711 -0.88(-2.43%)
Sep 30, 2020 35.87 36.26 35.82 36.15 1,993,650 +0.51(+1.43%)
Sep 29, 2020 35.96 36.10 35.63 35.64 1,911,289 -0.80(-2.20%)
Sep 28, 2020 36.40 36.76 36.39 36.44 2,175,933 +0.39(+1.08%)
Sep 25, 2020 35.71 36.06 35.53 36.05 1,840,300 +0.07(+0.19%)
Sep 24, 2020 35.88 36.16 35.55 35.98 3,129,241 +0.81(+2.30%)
Sep 23, 2020 35.62 35.83 35.10 35.17 3,243,845 +0.21(+0.60%)
Sep 22, 2020 35.05 35.11 34.69 34.96 2,440,777 +1.14(+3.37%)
Sep 21, 2020 33.89 33.89 33.45 33.82 2,230,606 -0.77(-2.23%)
Sep 18, 2020 34.86 34.90 34.31 34.59 1,698,300 -0.38(-1.09%)
Sep 17, 2020 34.93 35.20 34.81 34.97 1,745,373 +0.16(+0.46%)
Sep 16, 2020 34.78 35.26 34.68 34.81 1,444,296 -0.06(-0.17%)
Sep 15, 2020 35.13 35.23 34.78 34.87 1,638,377 +0.67(+1.96%)
Sep 14, 2020 34.33 34.34 34.08 34.20 1,605,883 +0.15(+0.44%)
Sep 11, 2020 34.17 34.22 33.79 34.05 1,926,300 +0.43(+1.28%)
Sep 10, 2020 34.50 34.52 33.61 33.62 2,712,555 -1.26(-3.61%)
Sep 09, 2020 34.73 35.23 34.70 34.88 2,642,954 +1.21(+3.59%)
Sep 08, 2020 33.74 33.96 33.42 33.67 2,471,453 -0.47(-1.38%)
Sep 04, 2020 34.31 34.38 33.68 34.14 2,471,900 +0.27(+0.80%)
Sep 03, 2020 34.57 34.80 33.65 33.87 2,402,184 -0.60(-1.74%)
Sep 02, 2020 34.17 34.53 34.11 34.47 1,949,569 +0.55(+1.62%)
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.