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 (%)
Jul 31, 2020 34.64 34.70 33.17 33.55 4,008,500 -1.53(-4.36%)
Jul 30, 2020 35.12 35.14 34.76 35.08 2,019,032 -0.34(-0.96%)
Jul 29, 2020 35.55 35.55 35.12 35.42 1,846,762 +0.12(+0.34%)
Jul 28, 2020 35.40 35.76 35.25 35.30 2,721,779 +0.32(+0.91%)
Jul 27, 2020 34.84 35.01 34.70 34.98 1,238,402 +0.38(+1.10%)
Jul 24, 2020 34.76 35.02 34.47 34.60 1,908,400 -0.25(-0.72%)
Jul 23, 2020 35.04 35.06 34.72 34.85 1,778,691 +0.08(+0.23%)
Jul 22, 2020 34.71 34.79 34.33 34.77 2,003,981 +0.07(+0.20%)
Jul 21, 2020 34.70 35.21 34.69 34.70 2,854,552 +0.02(+0.06%)
Jul 20, 2020 34.81 34.83 34.33 34.68 3,542,279 -0.76(-2.14%)
Jul 17, 2020 35.73 35.81 35.27 35.44 3,122,700 -0.18(-0.51%)
Jul 16, 2020 35.77 36.06 35.62 35.62 2,467,280 -0.69(-1.90%)
Jul 15, 2020 37.02 37.09 36.21 36.31 2,350,466 -0.57(-1.55%)
Jul 14, 2020 36.50 36.95 36.41 36.88 1,752,056 +0.38(+1.04%)
Jul 13, 2020 37.08 37.12 36.43 36.50 1,896,623 -0.73(-1.96%)
Jul 10, 2020 36.73 37.25 36.72 37.23 2,140,200 +0.18(+0.49%)
Jul 09, 2020 37.68 37.70 36.94 37.05 2,412,006 -1.76(-4.53%)
Jul 08, 2020 38.85 39.05 38.45 38.81 2,697,900 -0.37(-0.94%)
Jul 07, 2020 38.73 39.49 38.69 39.18 1,283,904 -0.36(-0.91%)
Jul 06, 2020 39.15 39.58 39.15 39.54 1,208,443 +0.07(+0.18%)
Jul 02, 2020 39.51 39.71 39.25 39.47 1,011,400 +0.16(+0.41%)
Jul 01, 2020 38.87 39.52 38.86 39.31 1,395,252 +0.49(+1.26%)
Jun 30, 2020 38.57 39.05 38.52 38.82 1,813,524 -0.31(-0.79%)
Jun 29, 2020 38.68 39.13 38.62 39.13 1,879,944 +0.38(+0.98%)
Jun 26, 2020 39.27 39.28 38.60 38.75 2,340,200 -0.56(-1.42%)
Jun 25, 2020 38.59 39.49 38.26 39.31 2,086,398 +1.17(+3.07%)
Jun 24, 2020 38.88 38.92 38.09 38.14 1,563,349 -1.54(-3.88%)
Jun 23, 2020 40.25 40.26 39.62 39.68 946,979 -0.03(-0.08%)
Jun 22, 2020 39.88 39.88 39.39 39.71 1,284,047 +0.54(+1.38%)
Jun 19, 2020 39.38 39.78 39.13 39.17 1,758,000 -0.27(-0.68%)
Jun 18, 2020 39.00 39.56 38.98 39.44 1,074,795 -0.13(-0.33%)
Jun 17, 2020 39.84 39.88 39.44 39.57 1,246,370 -0.14(-0.35%)
Jun 16, 2020 39.46 40.03 39.29 39.71 1,424,869 +1.04(+2.69%)
Jun 15, 2020 37.54 38.84 37.40 38.67 1,843,426 +0.55(+1.44%)
Jun 12, 2020 38.55 38.64 37.55 38.12 1,441,600 +0.47(+1.25%)
Jun 11, 2020 39.14 39.18 37.65 37.65 1,970,198 -2.51(-6.25%)
Jun 10, 2020 40.20 40.59 39.92 40.16 2,163,641 +1.01(+2.58%)
Jun 09, 2020 38.57 39.30 38.55 39.15 2,392,271 -1.25(-3.09%)
Jun 08, 2020 40.20 40.45 39.95 40.40 2,472,237 -0.19(-0.47%)
Jun 05, 2020 41.04 41.19 40.59 40.59 2,412,400 -0.39(-0.95%)
Jun 04, 2020 40.74 41.05 40.53 40.98 1,455,092 -0.23(-0.56%)
Jun 03, 2020 40.82 41.58 40.78 41.21 1,550,485 +0.70(+1.73%)
Jun 02, 2020 40.65 40.79 40.33 40.51 991,571 -0.28(-0.69%)
Jun 01, 2020 40.20 40.81 40.18 40.79 1,168,382 +0.71(+1.77%)
May 29, 2020 40.29 40.29 39.43 40.08 1,950,400 -0.37(-0.91%)
May 28, 2020 40.91 41.02 40.45 40.45 1,238,051 -0.02(-0.05%)
May 27, 2020 40.32 40.51 40.09 40.47 1,294,868 +0.83(+2.09%)
May 26, 2020 39.35 39.83 39.19 39.64 1,341,730 +0.80(+2.06%)
May 22, 2020 38.33 38.84 38.14 38.84 1,225,800 +0.26(+0.67%)
May 21, 2020 38.84 39.04 38.43 38.58 917,832 +0.07(+0.18%)
May 20, 2020 38.08 38.51 37.81 38.51 1,140,521 +1.01(+2.69%)
May 19, 2020 37.67 37.88 37.43 37.50 1,154,572 -0.64(-1.68%)
May 18, 2020 38.00 38.33 37.98 38.14 1,835,061 +0.80(+2.14%)
May 15, 2020 37.30 37.57 37.15 37.34 1,498,100 +0.22(+0.59%)
May 14, 2020 36.98 37.39 36.64 37.12 1,692,472 -0.65(-1.72%)
May 13, 2020 38.58 38.61 37.40 37.77 1,596,234 -0.55(-1.44%)
May 12, 2020 39.29 39.42 38.32 38.32 1,525,267 +0.22(+0.58%)
May 11, 2020 37.83 38.31 37.69 38.10 1,233,507 +0.20(+0.53%)
May 08, 2020 37.55 38.17 37.43 37.90 916,800 +0.91(+2.46%)
May 07, 2020 37.17 37.33 36.78 36.99 1,280,550 -0.14(-0.38%)
May 06, 2020 37.55 37.70 36.98 37.13 1,708,322 -0.67(-1.77%)
May 05, 2020 37.55 38.02 37.47 37.80 1,717,393 +0.45(+1.20%)
May 04, 2020 37.34 37.41 36.97 37.35 1,383,855 +0.01(+0.03%)
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.