Skip to main content

British American Tobacco Industries ADR (NY: BTI )

40.60 +0.05 (+0.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 90.04 90.61 89.83 89.87 173,875 +0.25(+0.27%)
Sep 29, 2016 90.59 90.71 89.52 89.63 206,337 -0.98(-1.08%)
Sep 28, 2016 90.42 90.75 90.13 90.61 256,617 +0.78(+0.87%)
Sep 27, 2016 89.72 90.13 89.41 89.83 264,342 +0.51(+0.58%)
Sep 26, 2016 88.92 89.48 88.75 89.31 234,874 -0.76(-0.84%)
Sep 23, 2016 89.42 90.33 89.42 90.07 355,613 +0.44(+0.49%)
Sep 22, 2016 89.80 90.11 89.57 89.63 259,555 +1.02(+1.15%)
Sep 21, 2016 87.64 88.77 87.46 88.61 214,239 +0.69(+0.78%)
Sep 20, 2016 88.04 88.13 87.67 87.92 281,048 +0.80(+0.91%)
Sep 19, 2016 87.56 87.65 87.11 87.13 284,759 +0.39(+0.45%)
Sep 16, 2016 87.08 87.21 86.57 86.74 257,003 -1.32(-1.50%)
Sep 15, 2016 87.28 88.30 87.02 88.06 179,342 +1.06(+1.21%)
Sep 14, 2016 87.28 87.61 86.81 87.01 305,339 -0.42(-0.48%)
Sep 13, 2016 87.69 88.15 87.13 87.43 353,683 -1.34(-1.51%)
Sep 12, 2016 87.58 88.99 87.49 88.78 414,716 +1.87(+2.16%)
Sep 09, 2016 89.03 89.05 86.89 86.90 373,313 -2.68(-2.99%)
Sep 08, 2016 90.57 90.82 89.49 89.59 296,376 -1.07(-1.18%)
Sep 07, 2016 90.84 91.06 90.31 90.66 230,967 +0.29(+0.32%)
Sep 06, 2016 89.98 90.71 89.88 90.37 214,251 -0.59(-0.65%)
Sep 02, 2016 90.85 90.96 90.96 90.96 631,899 +2.73(+3.10%)
Sep 01, 2016 87.49 88.39 87.18 88.23 188,899 +0.79(+0.90%)
Aug 31, 2016 87.08 87.75 87.08 87.44 202,008 -0.18(-0.20%)
Aug 30, 2016 88.10 88.23 87.39 87.61 312,525 -0.91(-1.03%)
Aug 29, 2016 88.57 88.65 87.94 88.52 191,570 -0.14(-0.16%)
Aug 26, 2016 89.14 90.11 88.44 88.66 335,990 -0.89(-0.99%)
Aug 25, 2016 89.44 89.99 89.18 89.55 209,736 +0.04(+0.04%)
Aug 24, 2016 89.82 89.90 89.35 89.52 159,726 -0.53(-0.59%)
Aug 23, 2016 91.11 91.13 89.87 90.04 251,487 -0.56(-0.62%)
Aug 22, 2016 90.59 90.94 90.21 90.61 326,609 +0.80(+0.89%)
Aug 19, 2016 89.78 89.98 89.38 89.80 174,191 +0.16(+0.18%)
Aug 18, 2016 89.87 90.02 89.48 89.64 189,718 -0.68(-0.75%)
Aug 17, 2016 89.78 90.51 89.42 90.32 202,795 -0.54(-0.59%)
Aug 16, 2016 90.12 91.07 90.11 90.85 333,293 +0.73(+0.80%)
Aug 15, 2016 90.30 90.67 90.09 90.13 187,872 -0.25(-0.27%)
Aug 12, 2016 90.56 90.82 90.31 90.37 163,168 -0.22(-0.24%)
Aug 11, 2016 90.64 91.09 90.49 90.59 568,672 +1.88(+2.12%)
Aug 10, 2016 88.78 89.11 88.64 88.71 204,927 +0.72(+0.82%)
Aug 09, 2016 87.73 88.25 87.69 87.99 256,122 +0.26(+0.30%)
Aug 08, 2016 87.23 87.80 87.23 87.73 367,748 -1.01(-1.14%)
Aug 05, 2016 88.56 89.11 88.43 88.75 351,502 -0.06(-0.07%)
Aug 04, 2016 88.94 89.16 88.60 88.81 238,687 +0.25(+0.29%)
Aug 03, 2016 88.98 89.11 88.23 88.56 309,938 -1.76(-1.95%)
Aug 02, 2016 89.95 90.52 89.82 90.32 315,526 +1.20(+1.34%)
Aug 01, 2016 89.09 89.59 88.90 89.12 303,317 -0.78(-0.87%)
Jul 29, 2016 89.00 90.53 88.58 89.90 233,801 +0.76(+0.85%)
Jul 28, 2016 88.67 89.28 88.30 89.14 238,447 +0.94(+1.06%)
Jul 27, 2016 87.87 88.66 87.60 88.21 297,809 -0.32(-0.36%)
Jul 26, 2016 89.19 89.41 88.37 88.52 368,702 -0.47(-0.53%)
Jul 25, 2016 88.94 89.18 88.57 88.99 197,577 -0.13(-0.14%)
Jul 22, 2016 88.65 89.25 88.56 89.12 482,446 +0.27(+0.30%)
Jul 21, 2016 88.82 89.49 88.59 88.85 259,811 -0.17(-0.19%)
Jul 20, 2016 89.10 89.54 88.80 89.02 276,615 +0.23(+0.25%)
Jul 19, 2016 88.85 89.02 88.49 88.80 381,464 -0.78(-0.87%)
Jul 18, 2016 89.82 89.95 89.35 89.58 311,364 -0.36(-0.40%)
Jul 15, 2016 89.98 90.31 89.54 89.94 387,719 +0.09(+0.10%)
Jul 14, 2016 90.60 90.63 89.68 89.85 283,699 +0.15(+0.16%)
Jul 13, 2016 89.55 90.43 89.47 89.70 381,406 -0.20(-0.22%)
Jul 12, 2016 89.24 90.51 89.02 89.90 641,119 -0.24(-0.27%)
Jul 11, 2016 89.42 90.34 89.28 90.13 364,373 +0.59(+0.66%)
Jul 08, 2016 89.03 89.72 89.61 89.54 662,256 -0.07(-0.08%)
Jul 07, 2016 90.08 90.42 89.42 89.61 401,086 -0.37(-0.41%)
Jul 06, 2016 90.10 90.16 89.03 89.99 680,405 -2.24(-2.43%)
Jul 05, 2016 91.86 92.47 91.80 92.23 534,417 +1.08(+1.18%)
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.