British American Tobacco Industries ADR (NY: BTI )

36.17 USD +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 65.97 66.45 62.00 62.00 183,830 +0.50(+0.81%)
Sep 29, 2008 67.08 67.53 61.50 61.50 173,339 -7.35(-10.68%)
Sep 26, 2008 68.70 69.20 67.92 68.85 0 +0.75(+1.10%)
Sep 25, 2008 67.37 68.84 66.94 68.10 210,923 +1.81(+2.73%)
Sep 24, 2008 67.55 67.80 65.95 66.29 254,049 -0.16(-0.24%)
Sep 23, 2008 66.57 66.98 65.33 66.45 131,620 +1.64(+2.53%)
Sep 22, 2008 66.14 66.28 64.79 64.81 113,906 -1.87(-2.80%)
Sep 19, 2008 67.18 67.30 65.59 66.68 0 -0.25(-0.37%)
Sep 18, 2008 64.87 67.41 63.20 66.93 317,296 +5.68(+9.27%)
Sep 17, 2008 63.45 63.60 61.12 61.25 418,180 -3.44(-5.32%)
Sep 16, 2008 64.15 64.92 63.37 64.69 163,576 -0.77(-1.18%)
Sep 15, 2008 66.28 66.96 64.32 65.46 305,146 -1.23(-1.84%)
Sep 12, 2008 65.46 67.23 65.00 66.69 770,572 +0.15(+0.23%)
Sep 11, 2008 65.48 66.54 65.13 66.54 1,091,178 +0.06(+0.09%)
Sep 10, 2008 66.11 67.07 66.03 66.48 366,406 +0.38(+0.57%)
Sep 09, 2008 66.64 67.21 65.47 66.10 523,580 +0.65(+0.99%)
Sep 08, 2008 65.69 67.13 65.29 65.45 182,960 +0.27(+0.42%)
Sep 05, 2008 64.92 65.45 64.32 65.18 0 +0.32(+0.49%)
Sep 04, 2008 66.43 66.60 64.86 64.86 145,203 -2.13(-3.18%)
Sep 03, 2008 67.42 67.99 66.82 66.99 110,910 -1.16(-1.70%)
Sep 02, 2008 68.38 68.95 68.02 68.15 91,494 +0.15(+0.22%)
Aug 29, 2008 67.56 69.00 67.56 68.00 0 -0.05(-0.07%)
Aug 28, 2008 67.61 68.51 67.50 68.05 72,259 +0.76(+1.13%)
Aug 27, 2008 67.67 67.67 66.90 67.29 79,847 +0.18(+0.27%)
Aug 26, 2008 66.64 67.95 66.40 67.11 94,838 -0.99(-1.45%)
Aug 25, 2008 68.08 69.37 67.60 68.10 52,339 -0.71(-1.03%)
Aug 22, 2008 67.99 68.81 67.88 68.81 0 +0.29(+0.42%)
Aug 21, 2008 67.84 68.58 67.80 68.52 75,437 -0.38(-0.55%)
Aug 20, 2008 68.65 69.09 68.48 68.90 150,137 -0.45(-0.65%)
Aug 19, 2008 68.91 69.35 68.84 69.35 106,705 -0.12(-0.17%)
Aug 18, 2008 69.27 69.91 69.11 69.47 75,721 +0.24(+0.35%)
Aug 15, 2008 68.78 69.53 68.78 69.23 0 -0.27(-0.39%)
Aug 14, 2008 68.50 70.00 68.47 69.50 108,051 -0.49(-0.70%)
Aug 13, 2008 68.98 69.99 68.00 69.99 205,344 -0.89(-1.26%)
Aug 12, 2008 70.39 71.08 69.92 70.88 204,287 -1.32(-1.83%)
Aug 11, 2008 72.48 72.57 71.69 72.20 138,137 +0.42(+0.59%)
Aug 08, 2008 69.92 71.84 69.83 71.78 184,980 -1.31(-1.79%)
Aug 07, 2008 74.11 74.30 73.07 73.09 145,744 -2.48(-3.28%)
Aug 06, 2008 74.92 76.01 74.72 75.57 184,745 -0.36(-0.47%)
Aug 05, 2008 74.90 76.35 74.66 75.93 621,151 +2.74(+3.74%)
Aug 04, 2008 73.35 73.67 72.61 73.19 322,666 +1.07(+1.48%)
Aug 01, 2008 72.53 72.70 71.55 72.12 148,983 -0.17(-0.24%)
Jul 31, 2008 73.16 73.70 72.29 72.29 254,691 -2.26(-3.03%)
Jul 30, 2008 73.52 74.81 73.52 74.55 161,624 +1.94(+2.67%)
Jul 29, 2008 72.61 72.64 71.54 72.61 178,137 +0.56(+0.78%)
Jul 28, 2008 72.53 72.74 71.70 72.05 120,990 -1.70(-2.31%)
Jul 25, 2008 73.52 74.20 73.34 73.75 91,786 +0.85(+1.17%)
Jul 24, 2008 73.10 73.67 72.79 72.90 121,098 -1.32(-1.78%)
Jul 23, 2008 73.31 74.52 73.16 74.22 100,909 +0.87(+1.19%)
Jul 22, 2008 71.67 73.47 71.60 73.35 130,190 +2.46(+3.47%)
Jul 21, 2008 71.59 71.67 70.87 70.89 99,751 -1.43(-1.98%)
Jul 18, 2008 72.89 72.89 71.05 72.32 154,969 +1.42(+2.00%)
Jul 17, 2008 70.03 71.36 69.97 70.90 191,111 +1.70(+2.46%)
Jul 16, 2008 68.12 69.43 67.63 69.20 127,127 +0.96(+1.41%)
Jul 15, 2008 68.23 69.15 67.90 68.24 144,259 -0.38(-0.55%)
Jul 14, 2008 68.68 69.52 68.02 68.62 143,162 +0.02(+0.03%)
Jul 11, 2008 68.35 69.30 67.50 68.60 198,458 -1.75(-2.49%)
Jul 10, 2008 70.47 70.98 70.00 70.35 218,335 -1.03(-1.44%)
Jul 09, 2008 70.88 71.83 70.68 71.38 185,313 +1.38(+1.97%)
Jul 08, 2008 69.31 70.15 68.80 70.00 204,427 +0.60(+0.86%)
Jul 07, 2008 68.57 69.71 68.36 69.40 125,621 +1.46(+2.15%)
Jul 04, 2008 68.05 68.53 67.85 67.94 83,374 +0.00(+0.00%)
Jul 03, 2008 68.05 68.53 67.85 67.94 83,374 +0.39(+0.58%)
Jul 02, 2008 68.12 68.32 67.25 67.55 98,780 -0.48(-0.71%)
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.