Skip to main content

British American Tobacco Industries ADR (NY: BTI )

44.80 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 30.51 30.75 30.40 30.75 107,500 +0.67(+2.23%)
Apr 29, 2004 30.08 30.43 30.08 30.08 37,600 +0.03(+0.10%)
Apr 28, 2004 30.53 30.53 29.93 30.05 43,100 -0.88(-2.85%)
Apr 27, 2004 30.93 31.17 30.81 30.93 48,300 +0.34(+1.11%)
Apr 26, 2004 30.56 30.73 30.47 30.59 44,700 +0.42(+1.39%)
Apr 23, 2004 30.24 30.25 29.86 30.17 72,100 -0.43(-1.41%)
Apr 22, 2004 30.31 30.75 30.31 30.60 41,200 +0.41(+1.36%)
Apr 21, 2004 30.08 30.31 30.03 30.19 36,100 -0.32(-1.05%)
Apr 20, 2004 30.43 30.65 30.28 30.51 682,500 -0.32(-1.04%)
Apr 19, 2004 30.30 30.86 30.00 30.83 212,500 +0.68(+2.26%)
Apr 16, 2004 29.95 30.45 29.95 30.15 70,300 +0.80(+2.73%)
Apr 15, 2004 29.36 29.74 29.16 29.35 55,900 -0.01(-0.03%)
Apr 14, 2004 29.10 29.43 29.10 29.36 22,700 -0.07(-0.24%)
Apr 13, 2004 29.71 29.80 29.35 29.43 25,800 -0.27(-0.91%)
Apr 12, 2004 29.85 29.89 29.53 29.70 67,500 -0.09(-0.30%)
Apr 08, 2004 29.73 29.93 29.60 29.79 29,100 -0.02(-0.07%)
Apr 07, 2004 30.03 30.03 29.64 29.81 42,300 -0.47(-1.55%)
Apr 06, 2004 30.27 30.59 30.21 30.28 33,600 +0.34(+1.14%)
Apr 05, 2004 29.84 29.95 29.60 29.94 59,600 -0.38(-1.25%)
Apr 02, 2004 30.38 30.55 30.31 30.32 26,400 -0.12(-0.39%)
Apr 01, 2004 30.18 30.62 30.18 30.44 28,900 +0.30(+1.00%)
Mar 31, 2004 30.00 30.38 30.00 30.14 24,500 +0.24(+0.80%)
Mar 30, 2004 29.74 29.99 29.62 29.90 20,300 +0.23(+0.78%)
Mar 29, 2004 29.50 29.82 29.49 29.67 32,900 +0.24(+0.82%)
Mar 26, 2004 29.38 29.57 29.29 29.43 24,600 +0.05(+0.17%)
Mar 25, 2004 29.14 29.45 29.03 29.38 493,800 -0.36(-1.21%)
Mar 24, 2004 29.78 29.89 29.74 29.74 25,100 -0.18(-0.60%)
Mar 23, 2004 30.21 30.32 29.90 29.92 63,900 -0.29(-0.96%)
Mar 22, 2004 30.43 30.43 30.18 30.21 28,300 -0.47(-1.53%)
Mar 19, 2004 30.63 30.80 30.60 30.68 45,000 +0.55(+1.83%)
Mar 18, 2004 30.08 30.30 29.90 30.13 52,200 +0.64(+2.17%)
Mar 17, 2004 29.27 29.51 29.27 29.49 23,300 +0.22(+0.75%)
Mar 16, 2004 29.20 29.55 29.10 29.27 40,400 +0.19(+0.65%)
Mar 15, 2004 29.00 29.37 28.90 29.08 46,800 +0.08(+0.28%)
Mar 12, 2004 28.86 29.02 28.61 29.00 79,500 -0.53(-1.79%)
Mar 11, 2004 29.91 29.91 29.45 29.53 42,200 -0.37(-1.24%)
Mar 10, 2004 29.67 30.04 29.62 29.90 52,900 -0.09(-0.30%)
Mar 09, 2004 30.05 30.19 29.98 29.99 33,200 -0.07(-0.23%)
Mar 08, 2004 29.98 30.20 29.98 30.06 20,500 +0.33(+1.11%)
Mar 05, 2004 29.64 29.81 29.31 29.73 37,600 +0.07(+0.24%)
Mar 04, 2004 29.78 29.87 29.60 29.66 35,300 -0.21(-0.70%)
Mar 03, 2004 29.57 29.88 29.40 29.87 91,200 -1.25(-4.02%)
Mar 02, 2004 31.32 31.32 30.85 31.12 84,000 -0.20(-0.64%)
Mar 01, 2004 31.49 31.65 31.22 31.32 32,400 +0.61(+1.99%)
Feb 27, 2004 30.45 30.90 30.45 30.71 37,800 +0.26(+0.85%)
Feb 26, 2004 30.59 30.59 30.30 30.45 19,000 -0.16(-0.52%)
Feb 25, 2004 30.86 30.98 30.45 30.61 47,000 +0.43(+1.42%)
Feb 24, 2004 30.00 30.37 30.00 30.18 32,700 +0.07(+0.23%)
Feb 23, 2004 29.97 30.13 29.97 30.11 35,400 +0.18(+0.60%)
Feb 20, 2004 29.97 30.12 29.84 29.93 40,300 -0.19(-0.63%)
Feb 19, 2004 29.85 30.14 29.72 30.12 26,800 +0.28(+0.94%)
Feb 18, 2004 30.07 30.08 29.83 29.84 41,300 -0.38(-1.26%)
Feb 17, 2004 30.20 30.34 30.15 30.22 33,600 +0.26(+0.87%)
Feb 13, 2004 30.18 30.37 29.84 29.96 33,400 -0.03(-0.10%)
Feb 12, 2004 29.70 30.11 29.70 29.99 50,300 +0.15(+0.50%)
Feb 11, 2004 29.57 29.93 29.53 29.84 27,700 +0.28(+0.95%)
Feb 10, 2004 29.58 29.66 29.45 29.56 41,200 -0.09(-0.30%)
Feb 09, 2004 29.25 29.93 29.25 29.65 31,800 -0.16(-0.54%)
Feb 06, 2004 29.26 29.85 29.26 29.81 108,500 +0.50(+1.71%)
Feb 05, 2004 29.17 29.47 29.10 29.31 51,600 +0.14(+0.48%)
Feb 04, 2004 29.10 29.21 29.05 29.17 40,700 +0.12(+0.41%)
Feb 03, 2004 29.04 29.20 28.87 29.05 184,400 +0.57(+2.00%)
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.