Skip to main content

British American Tobacco Industries ADR (NY: BTI )

43.95 +1.42 (+3.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 39.31 39.84 38.45 39.80 2,448,600 -0.65(-1.61%)
Feb 27, 2020 41.79 41.91 40.36 40.45 2,273,774 -0.70(-1.70%)
Feb 26, 2020 40.86 41.69 40.81 41.15 1,673,982 +0.10(+0.24%)
Feb 25, 2020 41.83 42.05 40.94 41.05 2,342,428 -0.66(-1.58%)
Feb 24, 2020 41.89 42.25 41.65 41.71 3,429,469 -1.92(-4.40%)
Feb 21, 2020 43.41 43.70 43.26 43.63 1,301,300 +0.35(+0.81%)
Feb 20, 2020 42.84 43.36 42.80 43.28 1,264,164 -0.16(-0.37%)
Feb 19, 2020 43.33 43.49 43.23 43.44 1,046,172 +0.24(+0.56%)
Feb 18, 2020 43.22 43.40 42.99 43.20 1,292,453 -0.33(-0.76%)
Feb 14, 2020 44.02 44.03 43.37 43.53 1,459,000 -0.50(-1.14%)
Feb 13, 2020 43.95 44.26 43.56 44.03 1,132,868 +0.03(+0.07%)
Feb 12, 2020 44.62 44.65 43.96 44.00 1,375,790 -0.77(-1.72%)
Feb 11, 2020 44.86 44.97 44.77 44.77 1,013,458 +0.33(+0.74%)
Feb 10, 2020 44.25 44.61 44.22 44.44 1,336,384 -0.02(-0.04%)
Feb 07, 2020 44.58 44.60 44.36 44.46 1,266,700 -0.60(-1.33%)
Feb 06, 2020 44.57 45.17 44.54 45.06 1,104,111 +0.42(+0.94%)
Feb 05, 2020 44.16 44.78 44.12 44.64 970,254 -0.10(-0.22%)
Feb 04, 2020 44.48 44.90 44.40 44.74 975,346 +0.69(+1.57%)
Feb 03, 2020 43.95 44.30 43.91 44.05 1,211,277 +0.00(+0.00%)
Jan 31, 2020 44.13 44.28 43.88 44.05 1,403,500 +0.00(+0.00%)
Jan 30, 2020 43.85 44.08 43.56 44.05 1,488,145 +0.21(+0.48%)
Jan 29, 2020 43.72 44.12 43.69 43.84 824,298 -0.03(-0.07%)
Jan 28, 2020 43.73 44.03 43.68 43.87 942,872 +0.11(+0.25%)
Jan 27, 2020 43.55 44.05 43.46 43.76 940,411 -0.79(-1.77%)
Jan 24, 2020 44.63 44.70 44.43 44.55 932,500 -0.01(-0.02%)
Jan 23, 2020 44.55 44.72 44.42 44.56 886,134 -0.09(-0.20%)
Jan 22, 2020 44.34 44.89 44.34 44.65 1,277,834 +0.08(+0.18%)
Jan 21, 2020 44.35 44.71 44.23 44.57 1,386,973 -0.54(-1.20%)
Jan 17, 2020 45.03 45.18 45.01 45.11 671,900 -0.01(-0.02%)
Jan 16, 2020 45.16 45.24 44.99 45.12 1,110,571 -0.36(-0.79%)
Jan 15, 2020 45.45 45.64 45.39 45.48 890,691 +0.23(+0.51%)
Jan 14, 2020 45.24 45.35 45.16 45.25 880,586 -0.15(-0.33%)
Jan 13, 2020 45.18 45.41 45.06 45.40 1,098,107 +0.18(+0.40%)
Jan 10, 2020 45.56 45.62 45.20 45.22 1,337,800 -0.17(-0.37%)
Jan 09, 2020 45.44 45.50 45.10 45.39 1,627,828 -0.02(-0.04%)
Jan 08, 2020 45.17 45.54 45.09 45.41 2,714,604 +0.68(+1.52%)
Jan 07, 2020 44.50 44.74 44.32 44.73 1,913,024 +0.65(+1.47%)
Jan 06, 2020 43.74 44.15 43.66 44.08 1,884,081 +0.42(+0.96%)
Jan 03, 2020 43.61 43.94 43.52 43.66 2,132,200 +0.79(+1.84%)
Jan 02, 2020 42.94 42.99 42.72 42.87 1,449,364 +0.41(+0.97%)
Dec 31, 2019 42.27 42.47 42.17 42.46 1,126,200 +0.00(+0.00%)
Dec 30, 2019 43.00 43.00 42.39 42.46 1,280,501 -0.06(-0.14%)
Dec 27, 2019 42.64 42.69 42.45 42.52 1,655,500 +0.27(+0.64%)
Dec 26, 2019 42.00 42.30 41.93 42.25 996,797 -0.55(-1.29%)
Dec 24, 2019 42.73 42.91 42.72 42.80 873,100 +0.24(+0.56%)
Dec 23, 2019 42.26 42.62 42.25 42.56 1,153,906 +0.06(+0.14%)
Dec 20, 2019 42.81 42.91 42.50 42.50 1,418,000 +0.29(+0.69%)
Dec 19, 2019 42.27 42.45 42.17 42.21 1,327,859 -0.28(-0.66%)
Dec 18, 2019 42.49 42.51 42.15 42.49 1,064,408 +0.47(+1.12%)
Dec 17, 2019 41.75 42.16 41.73 42.02 1,630,521 -0.22(-0.52%)
Dec 16, 2019 42.38 42.61 42.17 42.24 2,762,296 +1.54(+3.78%)
Dec 13, 2019 40.51 40.88 40.42 40.70 2,195,500 +1.30(+3.30%)
Dec 12, 2019 39.34 39.67 39.26 39.40 1,094,455 -0.08(-0.20%)
Dec 11, 2019 39.15 39.59 39.14 39.48 1,213,409 +0.17(+0.43%)
Dec 10, 2019 39.26 39.58 39.15 39.31 1,000,159 -0.29(-0.73%)
Dec 09, 2019 39.42 39.66 39.42 39.60 1,489,641 +0.27(+0.69%)
Dec 06, 2019 39.23 39.41 39.15 39.33 1,099,900 +0.37(+0.95%)
Dec 05, 2019 38.85 39.05 38.65 38.96 1,162,015 +0.19(+0.49%)
Dec 04, 2019 38.72 39.04 38.66 38.77 1,359,836 +0.09(+0.23%)
Dec 03, 2019 38.81 38.87 38.48 38.68 2,119,953 -1.02(-2.57%)
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.