British American Tobacco Industries ADR (NY: BTI )

34.00 USD +0.28 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 21.52 21.75 21.52 21.66 26,200 +0.29(+1.36%)
Sep 29, 2003 21.39 21.70 21.39 21.37 24,900 +0.01(+0.05%)
Sep 26, 2003 21.50 21.60 21.36 21.36 59,200 -0.34(-1.57%)
Sep 25, 2003 21.50 21.70 21.50 21.70 29,900 +0.47(+2.21%)
Sep 24, 2003 21.45 21.60 21.23 21.23 42,600 -0.32(-1.48%)
Sep 23, 2003 21.21 21.86 21.21 21.55 55,500 +0.46(+2.18%)
Sep 22, 2003 21.09 21.36 21.09 21.09 133,700 -0.12(-0.57%)
Sep 19, 2003 20.86 21.27 20.86 21.21 121,600 +0.38(+1.82%)
Sep 18, 2003 20.93 21.00 20.77 20.83 75,900 -0.10(-0.48%)
Sep 17, 2003 20.10 20.97 20.60 20.93 109,500 +0.83(+4.13%)
Sep 16, 2003 20.08 20.16 20.02 20.10 67,000 -0.11(-0.54%)
Sep 15, 2003 20.20 20.29 20.12 20.21 32,800 -0.24(-1.17%)
Sep 12, 2003 20.35 20.55 20.15 20.45 28,900 +0.10(+0.49%)
Sep 11, 2003 20.39 20.39 20.12 20.35 16,800 -0.04(-0.20%)
Sep 10, 2003 20.20 20.40 20.20 20.39 83,000 +0.43(+2.15%)
Sep 09, 2003 20.09 20.21 19.95 19.96 121,700 -0.24(-1.19%)
Sep 08, 2003 20.20 20.20 20.05 20.20 92,600 -0.10(-0.49%)
Sep 05, 2003 20.05 20.30 20.00 20.30 20,200 +0.00(+0.00%)
Sep 04, 2003 20.08 20.41 19.91 20.30 49,400 +0.21(+1.05%)
Sep 03, 2003 20.10 20.16 19.86 20.09 92,700 -0.01(-0.05%)
Sep 02, 2003 20.12 20.33 19.91 20.10 77,800 -0.41(-2.00%)
Aug 29, 2003 20.47 20.59 20.33 20.51 36,400 -0.09(-0.44%)
Aug 28, 2003 20.63 20.78 20.54 20.60 23,900 -0.36(-1.72%)
Aug 27, 2003 20.70 20.96 20.67 20.96 16,700 +0.33(+1.60%)
Aug 26, 2003 20.59 20.71 20.59 20.63 12,100 -0.11(-0.53%)
Aug 25, 2003 20.57 20.85 20.52 20.74 22,800 +0.17(+0.83%)
Aug 22, 2003 20.65 20.76 20.50 20.57 44,800 -0.25(-1.20%)
Aug 21, 2003 20.74 21.02 20.70 20.82 51,700 -0.03(-0.14%)
Aug 20, 2003 20.54 20.95 20.49 20.85 85,000 +0.56(+2.76%)
Aug 19, 2003 20.30 20.34 20.23 20.29 26,100 -0.07(-0.34%)
Aug 18, 2003 20.39 20.40 20.12 20.36 82,200 -0.13(-0.63%)
Aug 15, 2003 20.49 20.49 20.49 20.49 1,500 +0.00(+0.00%)
Aug 14, 2003 20.50 20.74 20.41 20.49 21,500 -0.01(-0.05%)
Aug 13, 2003 20.80 20.80 20.37 20.50 14,600 -0.20(-0.97%)
Aug 12, 2003 20.88 20.88 20.54 20.70 34,200 -0.10(-0.48%)
Aug 11, 2003 20.80 20.91 20.80 20.80 21,600 +0.25(+1.22%)
Aug 08, 2003 20.60 20.70 20.55 20.55 14,300 -0.11(-0.53%)
Aug 07, 2003 20.75 20.80 20.51 20.66 46,200 -0.29(-1.38%)
Aug 06, 2003 20.95 20.95 20.86 20.95 393,400 -0.16(-0.76%)
Aug 05, 2003 21.05 21.30 21.00 21.11 130,900 -0.01(-0.05%)
Aug 04, 2003 20.82 21.65 20.82 21.12 165,800 +0.22(+1.05%)
Aug 01, 2003 20.70 20.90 20.59 20.90 37,700 +0.40(+1.95%)
Jul 31, 2003 20.70 20.70 20.45 20.50 39,500 -0.30(-1.44%)
Jul 30, 2003 20.92 20.92 20.78 20.80 33,300 -0.24(-1.14%)
Jul 29, 2003 21.12 21.20 21.02 21.04 54,800 -0.08(-0.38%)
Jul 28, 2003 21.19 21.36 21.06 21.12 35,800 -0.07(-0.33%)
Jul 25, 2003 21.13 21.27 21.10 21.19 22,900 +0.14(+0.67%)
Jul 24, 2003 21.06 21.15 21.01 21.05 37,700 -0.01(-0.05%)
Jul 23, 2003 21.11 21.17 20.97 21.06 32,600 -0.05(-0.24%)
Jul 22, 2003 20.96 21.12 20.92 21.11 27,200 +0.40(+1.93%)
Jul 21, 2003 20.70 20.91 20.67 20.71 49,400 +0.08(+0.39%)
Jul 18, 2003 20.61 20.70 20.50 20.63 55,000 +0.35(+1.73%)
Jul 17, 2003 20.00 20.42 19.96 20.28 83,700 +0.28(+1.40%)
Jul 16, 2003 20.65 20.68 19.90 20.00 229,900 -0.80(-3.85%)
Jul 15, 2003 20.95 21.00 20.76 20.80 50,500 -0.74(-3.44%)
Jul 14, 2003 21.63 21.65 21.42 21.54 13,300 -0.09(-0.42%)
Jul 11, 2003 21.75 21.88 21.60 21.63 33,900 +0.11(+0.51%)
Jul 10, 2003 21.51 21.58 21.36 21.52 12,700 -0.08(-0.37%)
Jul 09, 2003 21.65 21.85 21.52 21.60 105,500 -0.14(-0.64%)
Jul 08, 2003 21.59 21.75 21.55 21.74 49,200 -0.37(-1.67%)
Jul 07, 2003 21.98 22.13 21.87 22.11 45,900 +0.06(+0.27%)
Jul 03, 2003 22.35 22.40 22.05 22.05 25,300 -0.45(-2.00%)
Jul 02, 2003 22.45 22.69 22.40 22.50 25,900 +0.03(+0.13%)
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.