Skip to main content

British American Tobacco Industries ADR (NY: BTI )

43.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 30.18 30.50 30.10 30.26 39,800 +0.02(+0.07%)
Aug 30, 2004 30.21 30.28 30.00 30.24 18,800 +0.03(+0.10%)
Aug 27, 2004 30.01 30.25 29.89 30.21 39,900 +0.31(+1.04%)
Aug 26, 2004 29.60 30.09 29.60 29.90 29,200 +0.33(+1.12%)
Aug 25, 2004 29.28 29.57 29.28 29.57 77,800 -0.13(-0.44%)
Aug 24, 2004 29.60 30.00 29.48 29.70 61,000 -0.22(-0.74%)
Aug 23, 2004 29.90 30.00 29.78 29.92 37,000 +0.12(+0.40%)
Aug 20, 2004 29.77 29.88 29.51 29.80 29,100 -0.15(-0.50%)
Aug 19, 2004 29.95 29.98 29.80 29.95 26,700 -0.09(-0.30%)
Aug 18, 2004 29.83 30.04 29.60 30.04 41,100 +0.09(+0.30%)
Aug 17, 2004 30.11 30.24 29.72 29.95 45,000 -0.20(-0.66%)
Aug 16, 2004 30.00 30.25 30.00 30.15 36,200 -0.05(-0.17%)
Aug 13, 2004 30.24 30.37 30.07 30.20 34,700 +0.01(+0.03%)
Aug 12, 2004 30.23 30.31 30.00 30.19 52,400 -0.07(-0.23%)
Aug 11, 2004 30.30 30.40 30.08 30.26 42,800 -0.09(-0.30%)
Aug 10, 2004 30.30 30.50 30.16 30.35 60,400 -0.02(-0.07%)
Aug 09, 2004 30.62 30.71 30.29 30.37 33,800 -0.13(-0.43%)
Aug 06, 2004 30.80 30.84 30.47 30.50 53,300 +0.07(+0.23%)
Aug 05, 2004 30.73 30.73 30.33 30.43 45,500 -0.09(-0.29%)
Aug 04, 2004 30.39 30.75 30.20 30.52 96,000 -0.35(-1.13%)
Aug 03, 2004 30.88 31.00 30.74 30.87 27,600 -0.03(-0.10%)
Aug 02, 2004 30.65 31.08 30.65 30.90 30,600 +0.55(+1.81%)
Jul 30, 2004 30.27 30.65 30.23 30.35 22,600 +0.23(+0.76%)
Jul 29, 2004 29.88 30.29 29.79 30.12 20,100 -0.18(-0.59%)
Jul 28, 2004 30.02 30.30 29.86 30.30 35,200 -0.19(-0.62%)
Jul 27, 2004 30.14 30.59 30.07 30.49 44,400 -0.32(-1.04%)
Jul 26, 2004 31.03 31.15 30.80 30.81 42,400 -0.31(-1.00%)
Jul 23, 2004 31.14 31.19 31.02 31.12 36,900 -0.25(-0.80%)
Jul 22, 2004 31.45 31.62 31.23 31.37 21,600 -0.08(-0.25%)
Jul 21, 2004 31.63 31.63 31.31 31.45 29,200 -0.58(-1.81%)
Jul 20, 2004 32.12 32.12 31.90 32.03 29,500 -0.05(-0.16%)
Jul 19, 2004 32.50 32.50 31.90 32.08 51,700 -0.53(-1.63%)
Jul 16, 2004 32.42 32.71 32.42 32.61 59,600 +1.54(+4.96%)
Jul 15, 2004 31.20 31.25 31.00 31.07 25,200 -0.53(-1.68%)
Jul 14, 2004 31.45 31.60 31.26 31.60 15,900 +0.20(+0.63%)
Jul 13, 2004 31.50 31.50 31.31 31.40 44,800 -0.44(-1.38%)
Jul 12, 2004 31.64 31.90 31.51 31.84 27,400 +0.15(+0.47%)
Jul 09, 2004 31.60 31.76 31.58 31.69 15,800 +0.30(+0.96%)
Jul 08, 2004 31.45 31.50 31.25 31.39 19,600 +0.07(+0.22%)
Jul 07, 2004 31.32 31.50 31.16 31.32 30,500 -0.13(-0.41%)
Jul 06, 2004 31.41 31.48 31.10 31.45 64,300 -0.10(-0.32%)
Jul 02, 2004 31.13 31.55 31.12 31.55 57,200 +0.46(+1.48%)
Jul 01, 2004 31.12 31.12 30.85 31.09 28,200 -0.14(-0.45%)
Jun 30, 2004 31.19 31.23 30.92 31.23 79,700 -0.09(-0.29%)
Jun 29, 2004 31.93 31.93 31.31 31.32 181,600 -0.36(-1.14%)
Jun 28, 2004 31.90 32.24 31.64 31.68 35,100 +0.47(+1.51%)
Jun 25, 2004 31.55 31.70 31.21 31.21 38,600 -0.40(-1.27%)
Jun 24, 2004 31.77 31.83 31.45 31.61 45,200 -0.51(-1.59%)
Jun 23, 2004 32.06 32.21 31.85 32.12 72,900 +1.35(+4.39%)
Jun 22, 2004 30.35 30.82 30.01 30.77 174,400 +0.31(+1.02%)
Jun 21, 2004 30.27 30.60 30.27 30.46 52,100 +0.31(+1.03%)
Jun 18, 2004 30.04 30.43 30.04 30.15 36,800 +0.51(+1.72%)
Jun 17, 2004 29.76 29.76 29.50 29.64 26,600 -0.05(-0.17%)
Jun 16, 2004 29.87 29.89 29.52 29.69 51,500 +0.06(+0.20%)
Jun 15, 2004 29.38 29.78 29.38 29.63 27,600 +0.08(+0.27%)
Jun 14, 2004 29.09 29.80 28.95 29.55 182,100 +0.05(+0.17%)
Jun 10, 2004 29.43 29.70 29.35 29.50 44,800 +0.08(+0.27%)
Jun 09, 2004 29.66 29.73 29.35 29.42 41,700 -0.29(-0.98%)
Jun 08, 2004 29.63 29.77 29.50 29.71 22,800 +0.11(+0.37%)
Jun 07, 2004 29.54 29.75 29.50 29.60 35,400 +0.01(+0.03%)
Jun 04, 2004 29.56 29.69 29.50 29.59 17,000 +0.24(+0.82%)
Jun 03, 2004 29.25 29.67 29.20 29.35 50,500 -0.08(-0.27%)
Jun 02, 2004 29.55 29.60 29.28 29.43 41,400 +0.09(+0.31%)
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.