British American Tobacco Industries ADR (NY: BTI )

34.20 USD -0.08 (-0.22%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 123.68 124.63 123.68 124.19 142,228 -0.25(-0.20%)
Aug 30, 2016 125.13 125.32 124.13 124.44 220,039 -1.29(-1.03%)
Aug 29, 2016 125.80 125.91 124.90 125.73 134,879 -0.20(-0.16%)
Aug 26, 2016 126.61 127.99 125.61 125.93 236,560 -1.26(-0.99%)
Aug 25, 2016 127.03 127.82 126.67 127.19 147,669 +0.05(+0.04%)
Aug 24, 2016 127.57 127.69 126.90 127.14 112,458 -0.75(-0.59%)
Aug 23, 2016 129.40 129.44 127.65 127.89 177,064 -0.80(-0.62%)
Aug 22, 2016 128.66 129.16 128.13 128.69 229,955 +1.14(+0.89%)
Aug 19, 2016 127.52 127.80 126.95 127.55 122,643 +0.23(+0.18%)
Aug 18, 2016 127.64 127.85 127.09 127.32 133,575 -0.96(-0.75%)
Aug 17, 2016 127.52 128.55 127.00 128.28 142,782 -0.76(-0.59%)
Aug 16, 2016 128.00 129.35 127.99 129.04 234,661 +1.03(+0.80%)
Aug 15, 2016 128.26 128.78 127.95 128.01 132,275 -0.35(-0.27%)
Aug 12, 2016 128.63 128.99 128.27 128.36 114,882 -0.31(-0.24%)
Aug 11, 2016 128.74 129.38 128.53 128.67 400,384 +2.67(+2.12%)
Aug 10, 2016 126.10 126.56 125.89 126.00 144,283 +1.02(+0.82%)
Aug 09, 2016 124.61 125.35 124.55 124.98 180,328 +0.37(+0.30%)
Aug 08, 2016 123.90 124.70 123.89 124.61 258,920 -1.44(-1.14%)
Aug 05, 2016 125.78 126.57 125.60 126.05 247,482 -0.09(-0.07%)
Aug 04, 2016 126.32 126.64 125.84 126.14 168,052 +0.36(+0.29%)
Aug 03, 2016 126.38 126.56 125.31 125.78 218,218 -2.50(-1.95%)
Aug 02, 2016 127.76 128.57 127.57 128.28 222,152 +1.70(+1.34%)
Aug 01, 2016 126.54 127.24 126.27 126.58 213,556 -1.11(-0.87%)
Jul 29, 2016 126.41 128.58 125.81 127.69 164,612 +1.08(+0.85%)
Jul 28, 2016 125.94 126.80 125.41 126.61 167,883 +1.33(+1.06%)
Jul 27, 2016 124.80 125.92 124.42 125.28 209,678 -0.45(-0.36%)
Jul 26, 2016 126.68 126.99 125.51 125.73 259,592 -0.67(-0.53%)
Jul 25, 2016 126.33 126.66 125.79 126.40 139,108 -0.18(-0.14%)
Jul 22, 2016 125.91 126.77 125.78 126.58 339,675 +0.38(+0.30%)
Jul 21, 2016 126.15 127.11 125.83 126.20 182,925 -0.24(-0.19%)
Jul 20, 2016 126.55 127.17 126.13 126.44 194,756 +0.32(+0.25%)
Jul 19, 2016 126.19 126.44 125.69 126.12 268,577 -1.11(-0.87%)
Jul 18, 2016 127.57 127.76 126.91 127.23 219,222 -0.51(-0.40%)
Jul 15, 2016 127.80 128.27 127.17 127.74 272,981 +0.13(+0.10%)
Jul 14, 2016 128.68 128.73 127.37 127.61 199,744 +0.21(+0.16%)
Jul 13, 2016 127.19 128.44 127.08 127.40 268,536 -0.28(-0.22%)
Jul 12, 2016 126.75 128.55 126.44 127.68 451,392 -0.34(-0.27%)
Jul 11, 2016 127.01 128.32 126.80 128.02 256,544 +0.84(+0.66%)
Jul 08, 2016 126.45 127.43 127.28 127.18 466,274 -0.10(-0.08%)
Jul 07, 2016 127.94 128.42 127.00 127.28 282,392 -0.53(-0.41%)
Jul 06, 2016 127.97 128.05 126.45 127.81 479,052 -3.18(-2.43%)
Jul 05, 2016 130.47 131.34 130.38 130.99 376,266 +1.53(+1.18%)
Jul 01, 2016 130.66 129.46 129.46 129.46 329,700 -0.02(-0.02%)
Jun 30, 2016 127.12 129.48 126.95 129.48 427,958 +3.02(+2.39%)
Jun 29, 2016 126.64 127.40 125.75 126.46 673,444 +3.40(+2.76%)
Jun 28, 2016 122.57 123.09 121.66 123.06 483,347 +4.14(+3.48%)
Jun 27, 2016 118.96 119.32 117.81 118.92 518,302 -0.75(-0.63%)
Jun 24, 2016 121.33 123.82 119.18 119.67 1,150,814 -7.48(-5.88%)
Jun 23, 2016 126.83 127.17 124.59 127.15 519,476 +2.03(+1.62%)
Jun 22, 2016 124.93 126.15 124.92 125.12 313,979 +0.62(+0.50%)
Jun 21, 2016 124.53 125.29 124.20 124.50 585,725 +1.29(+1.05%)
Jun 20, 2016 124.70 124.74 123.21 123.21 715,476 +4.31(+3.62%)
Jun 17, 2016 119.21 119.32 117.87 118.90 329,952 -0.31(-0.26%)
Jun 16, 2016 116.63 119.26 116.18 119.21 210,926 +2.72(+2.33%)
Jun 15, 2016 117.58 118.13 116.48 116.49 244,772 +0.52(+0.45%)
Jun 14, 2016 116.55 117.10 115.40 115.97 486,260 -2.47(-2.09%)
Jun 13, 2016 119.52 120.45 118.44 118.44 401,562 -2.11(-1.75%)
Jun 10, 2016 120.83 121.68 119.87 120.55 543,741 -3.65(-2.94%)
Jun 09, 2016 123.67 124.35 123.57 124.20 131,590 -0.19(-0.15%)
Jun 08, 2016 124.48 124.81 124.14 124.39 115,047 +0.09(+0.07%)
Jun 07, 2016 124.35 124.87 124.05 124.30 199,654 +1.00(+0.81%)
Jun 06, 2016 123.44 124.43 123.27 123.30 184,940 +0.54(+0.44%)
Jun 03, 2016 121.84 122.79 121.68 122.76 190,361 +2.18(+1.81%)
Jun 02, 2016 120.26 120.73 119.85 120.58 171,906 -0.10(-0.08%)
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.