Skip to main content

British American Tobacco Industries ADR (NY: BTI )

40.18 +0.27 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.42 44.52 44.12 44.24 2,090,287 -0.56(-1.25%)
May 27, 2022 45.15 45.17 44.62 44.80 1,841,320 +0.01(+0.02%)
May 26, 2022 45.01 45.19 44.78 44.79 1,613,431 -0.29(-0.64%)
May 25, 2022 45.02 45.28 44.76 45.08 2,637,236 +0.82(+1.85%)
May 24, 2022 43.58 44.32 43.54 44.26 2,028,096 +0.50(+1.14%)
May 23, 2022 43.35 44.12 43.35 43.76 2,597,841 +0.65(+1.51%)
May 20, 2022 43.07 43.25 42.57 43.11 2,444,861 +0.26(+0.61%)
May 19, 2022 42.81 43.16 42.47 42.85 3,854,040 +0.18(+0.42%)
May 18, 2022 43.60 43.68 42.61 42.67 2,581,469 -0.96(-2.20%)
May 17, 2022 43.78 43.81 43.34 43.63 3,075,446 +0.88(+2.06%)
May 16, 2022 42.27 42.91 42.23 42.75 2,287,550 +0.39(+0.92%)
May 13, 2022 41.37 42.39 41.35 42.36 3,041,691 +1.41(+3.44%)
May 12, 2022 41.08 41.35 40.52 40.95 3,375,628 -0.12(-0.29%)
May 11, 2022 41.28 41.76 41.01 41.07 3,712,239 +0.16(+0.39%)
May 10, 2022 41.22 41.30 40.45 40.91 7,203,143 +0.19(+0.47%)
May 09, 2022 41.00 41.23 40.62 40.72 5,911,834 -0.43(-1.04%)
May 06, 2022 40.89 41.20 40.65 41.15 3,160,821 -0.11(-0.27%)
May 05, 2022 41.52 41.80 41.07 41.26 2,718,130 -0.87(-2.07%)
May 04, 2022 42.06 42.30 41.48 42.13 3,323,282 +0.46(+1.10%)
May 03, 2022 41.96 42.06 41.54 41.67 4,657,276 +0.47(+1.14%)
May 02, 2022 41.99 42.08 40.77 41.20 2,558,339 -0.58(-1.39%)
Apr 29, 2022 42.14 42.40 41.72 41.78 2,598,704 -0.06(-0.14%)
Apr 28, 2022 41.36 41.96 41.30 41.84 3,043,050 -0.07(-0.17%)
Apr 27, 2022 42.00 42.20 41.75 41.91 3,013,192 +0.39(+0.94%)
Apr 26, 2022 42.10 42.40 41.51 41.52 3,897,987 -0.78(-1.84%)
Apr 25, 2022 42.04 42.30 41.55 42.30 4,304,234 -0.65(-1.51%)
Apr 22, 2022 43.55 43.59 42.93 42.95 2,635,002 -0.57(-1.31%)
Apr 21, 2022 43.69 43.92 43.46 43.52 2,563,092 -0.04(-0.09%)
Apr 20, 2022 43.22 43.65 43.11 43.56 2,182,214 +0.65(+1.51%)
Apr 19, 2022 42.87 43.01 42.65 42.91 2,165,206 +0.20(+0.47%)
Apr 18, 2022 42.91 43.20 42.67 42.71 1,967,325 -0.15(-0.35%)
Apr 14, 2022 42.62 43.01 42.61 42.86 3,371,167 -0.23(-0.53%)
Apr 13, 2022 42.60 43.11 42.58 43.09 2,140,047 +0.28(+0.65%)
Apr 12, 2022 42.81 42.99 42.70 42.81 2,109,064 +0.00(+0.00%)
Apr 11, 2022 42.97 43.15 42.77 42.81 2,363,278 -0.06(-0.14%)
Apr 08, 2022 42.66 43.07 42.51 42.87 2,821,150 +0.17(+0.40%)
Apr 07, 2022 42.57 42.80 42.28 42.70 3,516,344 -0.56(-1.29%)
Apr 06, 2022 42.98 43.36 42.85 43.26 5,280,377 +1.24(+2.95%)
Apr 05, 2022 42.10 42.53 42.01 42.02 2,548,325 -0.63(-1.48%)
Apr 04, 2022 42.43 42.71 42.16 42.65 1,933,020 -0.13(-0.30%)
Apr 01, 2022 42.36 42.78 42.13 42.78 2,034,184 +0.62(+1.47%)
Mar 31, 2022 42.20 42.33 42.03 42.16 2,652,008 -0.49(-1.15%)
Mar 30, 2022 42.58 42.72 42.29 42.65 2,115,194 +0.22(+0.52%)
Mar 29, 2022 42.49 42.76 42.08 42.43 2,816,942 -0.76(-1.76%)
Mar 28, 2022 43.41 43.48 42.88 43.19 3,317,507 -0.68(-1.55%)
Mar 25, 2022 43.20 43.88 43.19 43.87 3,730,833 +0.70(+1.62%)
Mar 24, 2022 42.56 43.18 42.39 43.17 3,767,318 +1.02(+2.42%)
Mar 23, 2022 42.32 42.43 42.01 42.15 3,268,234 -0.26(-0.61%)
Mar 22, 2022 42.92 42.97 42.36 42.41 3,894,788 +0.56(+1.34%)
Mar 21, 2022 42.03 42.23 41.72 41.85 3,546,117 -0.01(-0.02%)
Mar 18, 2022 41.62 41.98 41.49 41.86 3,640,507 +0.57(+1.38%)
Mar 17, 2022 40.91 41.41 40.70 41.29 3,171,096 +0.60(+1.47%)
Mar 16, 2022 40.12 40.74 40.05 40.69 3,745,894 +0.28(+0.69%)
Mar 15, 2022 40.53 40.69 40.12 40.41 4,443,552 +0.87(+2.20%)
Mar 14, 2022 39.61 39.92 39.20 39.54 4,890,437 -0.32(-0.80%)
Mar 11, 2022 41.00 41.40 39.85 39.86 5,676,043 -1.19(-2.90%)
Mar 10, 2022 40.81 41.05 3,801,566 +0.24(+0.59%)
Mar 09, 2022 40.51 40.89 40.38 40.81 6,076,269 +1.30(+3.29%)
Mar 08, 2022 39.49 39.97 39.20 39.51 5,841,854 +0.02(+0.05%)
Mar 07, 2022 39.90 40.27 39.78 39.49 8,858,175 -1.94(-4.68%)
Mar 04, 2022 41.00 41.48 40.83 41.43 6,960,368 -1.42(-3.31%)
Mar 03, 2022 42.85 43.02 42.30 42.85 5,849,256 -1.41(-3.19%)
Mar 02, 2022 43.68 44.47 43.53 44.26 3,476,868 +0.71(+1.63%)
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.