Skip to main content

British American Tobacco Industries ADR (NY: BTI )

42.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 50.27 50.83 49.62 50.68 264,889 -0.07(-0.14%)
Sep 27, 2007 50.49 50.76 50.35 50.75 229,097 -0.05(-0.10%)
Sep 26, 2007 50.45 50.82 50.28 50.80 131,379 +1.23(+2.49%)
Sep 25, 2007 49.28 49.57 49.20 49.57 563,297 +0.32(+0.64%)
Sep 24, 2007 49.39 49.43 49.17 49.25 114,335 -0.21(-0.43%)
Sep 21, 2007 49.11 49.66 49.08 49.46 106,665 +0.68(+1.40%)
Sep 20, 2007 48.30 48.78 48.25 48.78 120,584 +1.08(+2.27%)
Sep 19, 2007 47.81 47.96 47.58 47.69 95,303 -0.61(-1.25%)
Sep 18, 2007 47.56 48.40 47.37 48.30 110,216 +1.04(+2.19%)
Sep 17, 2007 47.50 47.84 46.87 47.26 146,008 -0.34(-0.72%)
Sep 14, 2007 47.54 48.40 47.48 47.61 128,964 -1.17(-2.40%)
Sep 13, 2007 48.86 48.87 48.62 48.78 86,497 +0.72(+1.49%)
Sep 12, 2007 47.88 48.57 47.76 48.06 97,149 +1.18(+2.51%)
Sep 11, 2007 46.22 47.10 46.22 46.88 73,572 +1.04(+2.27%)
Sep 10, 2007 46.12 46.20 45.56 45.84 101,410 -0.17(-0.37%)
Sep 07, 2007 46.37 46.45 45.67 46.01 78,685 -0.42(-0.89%)
Sep 06, 2007 46.33 46.53 45.97 46.43 56,670 +0.06(+0.14%)
Sep 05, 2007 46.15 46.41 45.94 46.36 64,056 -0.32(-0.69%)
Sep 04, 2007 46.04 46.84 46.01 46.69 122,999 -0.13(-0.29%)
Aug 31, 2007 46.13 47.03 46.05 46.82 71,299 +1.17(+2.56%)
Aug 30, 2007 45.72 45.96 45.57 45.65 100,984 -0.39(-0.86%)
Aug 29, 2007 45.67 46.06 45.38 46.05 83,372 +0.88(+1.95%)
Aug 28, 2007 46.14 46.26 45.14 45.17 135,924 -1.44(-3.10%)
Aug 27, 2007 46.88 47.00 46.61 46.61 72,436 -0.28(-0.60%)
Aug 24, 2007 46.35 47.03 46.35 46.89 106,523 +0.58(+1.25%)
Aug 23, 2007 46.58 46.64 46.23 46.31 269,008 +0.37(+0.80%)
Aug 22, 2007 45.36 45.95 45.31 45.95 80,105 +0.61(+1.35%)
Aug 21, 2007 44.95 45.37 44.87 45.33 71,441 -0.01(-0.02%)
Aug 20, 2007 45.54 45.66 44.86 45.34 161,774 +0.23(+0.50%)
Aug 17, 2007 44.98 45.57 44.72 45.12 287,330 +0.25(+0.55%)
Aug 16, 2007 45.31 45.41 44.25 44.87 177,823 -0.72(-1.58%)
Aug 15, 2007 45.44 45.99 45.26 45.59 132,089 -0.56(-1.22%)
Aug 14, 2007 46.81 46.84 45.95 46.15 190,322 -0.32(-0.68%)
Aug 13, 2007 46.10 46.76 46.02 46.47 119,022 +0.56(+1.23%)
Aug 10, 2007 46.40 46.46 45.45 45.91 222,563 -1.24(-2.63%)
Aug 09, 2007 47.82 48.05 47.14 47.14 184,215 -0.82(-1.70%)
Aug 08, 2007 47.53 48.23 46.67 47.96 334,768 +1.29(+2.76%)
Aug 07, 2007 46.14 47.14 46.09 46.67 157,229 -0.08(-0.17%)
Aug 06, 2007 46.11 46.75 46.11 46.75 105,529 +0.92(+2.01%)
Aug 03, 2007 46.05 46.34 45.83 45.83 125,840 -0.51(-1.11%)
Aug 02, 2007 45.92 46.82 45.81 46.34 211,201 +0.86(+1.89%)
Aug 01, 2007 45.20 45.57 45.01 45.48 143,878 -0.35(-0.75%)
Jul 31, 2007 45.41 46.09 45.33 45.83 283,921 +1.12(+2.50%)
Jul 30, 2007 44.87 44.95 44.60 44.71 202,821 -0.35(-0.78%)
Jul 27, 2007 45.72 46.60 45.04 45.06 217,308 -1.61(-3.44%)
Jul 26, 2007 47.18 47.37 46.10 46.67 308,776 -0.93(-1.95%)
Jul 25, 2007 47.68 47.76 47.29 47.59 498,389 +0.64(+1.36%)
Jul 24, 2007 47.63 47.81 46.95 46.95 136,634 -0.46(-0.98%)
Jul 23, 2007 47.28 47.45 47.10 47.42 206,798 +0.11(+0.24%)
Jul 20, 2007 47.31 47.38 46.92 47.31 250,117 -0.21(-0.44%)
Jul 19, 2007 47.17 47.55 47.10 47.52 245,856 -0.23(-0.49%)
Jul 18, 2007 47.52 47.75 47.25 47.75 178,675 -0.20(-0.43%)
Jul 17, 2007 47.88 48.14 47.74 47.95 209,780 -0.08(-0.18%)
Jul 16, 2007 47.61 48.05 47.42 48.04 335,194 +0.04(+0.09%)
Jul 13, 2007 48.16 48.16 47.96 48.00 78,685 -0.37(-0.77%)
Jul 12, 2007 48.30 48.37 47.92 48.37 100,558 +0.08(+0.18%)
Jul 11, 2007 48.34 48.40 48.03 48.28 209,070 +0.90(+1.90%)
Jul 10, 2007 47.75 47.81 47.38 47.38 112,773 -0.91(-1.88%)
Jul 09, 2007 48.27 48.45 48.12 48.29 69,027 +0.14(+0.29%)
Jul 06, 2007 47.97 48.40 47.90 48.15 56,102 -0.39(-0.81%)
Jul 05, 2007 48.70 48.76 48.35 48.55 129,532 +0.62(+1.29%)
Jul 03, 2007 47.59 47.93 47.52 47.93 86,213 +0.01(+0.01%)
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.