British American Tobacco Industries ADR (NY: BTI )

35.16 USD +0.30 (+0.86%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 106.11 106.25 104.59 104.74 168,742 -0.01(-0.01%)
Aug 30, 2012 105.39 105.95 104.75 104.75 120,909 +0.58(+0.56%)
Aug 29, 2012 104.39 104.64 104.17 104.17 141,296 +0.29(+0.28%)
Aug 27, 2012 104.55 104.55 103.87 103.88 121,465 -0.09(-0.09%)
Aug 24, 2012 103.88 104.74 103.70 103.97 199,565 -0.55(-0.53%)
Aug 23, 2012 104.89 105.51 104.52 104.52 339,070 +0.91(+0.88%)
Aug 22, 2012 104.36 104.52 103.22 103.61 175,734 -1.40(-1.33%)
Aug 21, 2012 105.90 106.06 104.88 105.01 235,342 +0.44(+0.42%)
Aug 20, 2012 105.00 105.00 104.39 104.57 110,391 -0.43(-0.41%)
Aug 17, 2012 104.24 105.00 104.11 105.00 277,268 -0.75(-0.71%)
Aug 16, 2012 105.33 106.12 105.20 105.75 183,323 -0.33(-0.31%)
Aug 15, 2012 105.94 106.44 105.90 106.08 140,518 -2.22(-2.05%)
Aug 14, 2012 108.24 108.67 107.80 108.30 286,312 -0.15(-0.14%)
Aug 13, 2012 108.02 108.46 107.65 108.45 160,171 -0.52(-0.48%)
Aug 10, 2012 107.63 109.18 107.38 108.97 165,245 +0.65(+0.60%)
Aug 09, 2012 108.27 108.49 107.94 108.32 277,942 +0.32(+0.30%)
Aug 08, 2012 107.85 108.32 107.60 108.00 223,186 -0.52(-0.48%)
Aug 07, 2012 109.07 109.29 108.10 108.52 405,805 -0.39(-0.36%)
Aug 06, 2012 108.71 109.10 108.52 108.91 140,292 -0.37(-0.34%)
Aug 03, 2012 108.29 109.73 108.22 109.28 835,733 +1.14(+1.05%)
Aug 02, 2012 107.18 108.19 106.75 108.14 987,973 +1.17(+1.09%)
Aug 01, 2012 106.88 107.87 106.75 106.97 280,737 +0.96(+0.91%)
Jul 31, 2012 107.25 107.37 105.93 106.01 906,291 -0.64(-0.60%)
Jul 30, 2012 106.23 106.81 106.17 106.65 111,076 +1.05(+0.99%)
Jul 27, 2012 105.35 106.22 104.95 105.60 175,711 +0.79(+0.75%)
Jul 26, 2012 105.13 105.37 104.46 104.81 198,276 +3.30(+3.25%)
Jul 25, 2012 102.11 102.42 101.37 101.51 219,114 -0.90(-0.88%)
Jul 24, 2012 102.77 103.00 101.44 102.41 210,514 -0.75(-0.73%)
Jul 23, 2012 102.91 103.27 102.34 103.16 175,440 -2.19(-2.08%)
Jul 20, 2012 106.00 106.01 105.15 105.35 132,114 -1.86(-1.73%)
Jul 19, 2012 107.00 107.74 106.85 107.21 238,343 +0.87(+0.82%)
Jul 18, 2012 105.73 106.79 105.48 106.34 372,838 +0.76(+0.72%)
Jul 17, 2012 105.01 105.62 104.57 105.58 323,372 +0.22(+0.21%)
Jul 16, 2012 105.49 105.81 105.02 105.36 119,460 +0.03(+0.03%)
Jul 13, 2012 104.06 105.60 104.06 105.33 124,298 +1.73(+1.67%)
Jul 12, 2012 103.30 103.79 102.94 103.60 180,539 -0.61(-0.59%)
Jul 11, 2012 104.51 104.57 103.94 104.21 160,070 -0.72(-0.69%)
Jul 10, 2012 105.53 105.66 104.48 104.93 123,205 +0.55(+0.53%)
Jul 09, 2012 104.45 104.61 103.73 104.38 130,810 +0.03(+0.03%)
Jul 06, 2012 103.74 104.38 103.73 104.35 116,341 +0.23(+0.22%)
Jul 05, 2012 104.23 104.40 103.85 104.12 77,640 -1.02(-0.97%)
Jul 03, 2012 104.16 105.15 104.07 105.14 140,197 +1.05(+1.01%)
Jul 02, 2012 102.65 104.17 102.42 104.09 137,921 +1.97(+1.93%)
Jun 29, 2012 102.70 103.26 101.63 102.12 195,409 +2.07(+2.07%)
Jun 28, 2012 99.48 100.05 98.60 100.05 101,931 -0.27(-0.27%)
Jun 27, 2012 100.03 100.81 99.88 100.32 120,616 +0.61(+0.61%)
Jun 26, 2012 99.12 100.16 99.06 99.71 129,107 +0.77(+0.78%)
Jun 25, 2012 99.83 99.86 98.85 98.94 171,364 -1.16(-1.16%)
Jun 22, 2012 100.23 100.29 99.60 100.10 110,977 +0.50(+0.50%)
Jun 21, 2012 101.39 101.58 99.60 99.60 196,294 -1.06(-1.05%)
Jun 20, 2012 100.78 101.62 100.42 100.66 294,728 +0.23(+0.23%)
Jun 19, 2012 99.76 100.84 99.63 100.43 334,922 +2.08(+2.11%)
Jun 18, 2012 97.91 98.76 97.73 98.35 117,648 +0.42(+0.43%)
Jun 15, 2012 96.98 97.99 96.87 97.93 384,454 -0.05(-0.05%)
Jun 14, 2012 97.92 98.20 97.52 97.98 369,731 -0.57(-0.58%)
Jun 13, 2012 98.64 99.25 97.93 98.55 350,544 -0.10(-0.10%)
Jun 12, 2012 97.66 98.80 96.99 98.65 281,872 +2.34(+2.43%)
Jun 11, 2012 96.83 96.92 96.15 96.31 148,585 -0.21(-0.22%)
Jun 08, 2012 95.91 96.70 95.61 96.52 201,367 +0.54(+0.56%)
Jun 07, 2012 96.94 96.95 95.88 95.98 235,020 +0.59(+0.62%)
Jun 06, 2012 94.25 95.51 94.25 95.39 225,191 +0.94(+1.00%)
Jun 05, 2012 94.14 94.84 93.69 94.45 223,006 +0.70(+0.75%)
Jun 04, 2012 94.03 94.30 93.30 93.75 257,224 +0.68(+0.73%)
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.