British American Tobacco Industries ADR (NY: BTI )

34.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 105.76 106.21 105.04 105.15 329,402 -1.40(-1.31%)
Sep 27, 2013 105.98 106.60 105.70 106.55 61,639 -0.39(-0.36%)
Sep 26, 2013 106.62 106.94 106.17 106.94 91,192 +0.95(+0.90%)
Sep 25, 2013 106.39 106.43 105.92 105.99 118,258 -0.40(-0.38%)
Sep 24, 2013 106.50 106.82 106.15 106.39 86,249 -1.16(-1.08%)
Sep 23, 2013 108.38 108.40 107.19 107.55 182,814 -0.02(-0.02%)
Sep 20, 2013 107.74 107.78 107.37 107.57 143,979 -0.99(-0.91%)
Sep 19, 2013 109.23 109.23 108.16 108.56 248,355 +0.52(+0.48%)
Sep 18, 2013 106.16 108.22 105.82 108.04 182,587 +1.09(+1.02%)
Sep 17, 2013 106.75 107.25 106.43 106.95 120,587 +0.18(+0.17%)
Sep 16, 2013 107.03 107.14 106.59 106.77 155,631 +1.31(+1.24%)
Sep 13, 2013 104.92 105.53 104.60 105.46 1,056,939 +0.80(+0.76%)
Sep 12, 2013 105.12 105.32 104.66 104.66 1,110,145 -0.75(-0.71%)
Sep 11, 2013 105.28 105.53 104.85 105.41 2,371,066 +0.69(+0.66%)
Sep 10, 2013 105.04 105.13 104.52 104.72 1,061,188 +0.19(+0.18%)
Sep 09, 2013 104.52 104.73 104.02 104.53 276,263 +1.65(+1.60%)
Sep 06, 2013 102.56 103.30 101.75 102.88 144,913 +1.16(+1.14%)
Sep 05, 2013 102.36 102.49 101.64 101.72 211,231 -0.66(-0.64%)
Sep 04, 2013 101.95 102.55 101.45 102.38 124,374 +0.40(+0.39%)
Sep 03, 2013 102.27 102.54 101.33 101.98 103,163 +0.41(+0.40%)
Aug 30, 2013 102.00 102.00 100.84 101.57 107,499 -0.28(-0.27%)
Aug 29, 2013 101.33 101.92 101.13 101.85 105,063 +0.66(+0.65%)
Aug 28, 2013 101.03 101.32 100.83 101.19 144,933 -0.96(-0.94%)
Aug 27, 2013 102.32 102.86 101.93 102.15 247,971 -2.01(-1.93%)
Aug 26, 2013 104.47 104.61 104.02 104.16 65,041 -0.66(-0.63%)
Aug 23, 2013 103.78 104.82 103.61 104.82 176,248 +0.79(+0.76%)
Aug 22, 2013 103.92 104.33 103.61 104.03 88,833 -0.01(-0.01%)
Aug 21, 2013 105.07 105.10 104.02 104.04 104,518 -2.83(-2.65%)
Aug 20, 2013 106.30 107.13 106.10 106.87 179,921 +0.61(+0.57%)
Aug 19, 2013 106.49 107.05 106.17 106.26 246,310 -0.20(-0.19%)
Aug 16, 2013 106.74 106.86 106.12 106.46 145,312 -0.28(-0.26%)
Aug 15, 2013 106.36 106.95 106.12 106.74 114,039 -0.79(-0.73%)
Aug 14, 2013 108.38 108.85 107.22 107.53 198,900 -0.12(-0.11%)
Aug 13, 2013 107.48 107.68 106.49 107.65 188,308 +0.40(+0.37%)
Aug 12, 2013 106.94 107.35 106.65 107.25 143,854 -0.36(-0.33%)
Aug 09, 2013 107.04 108.10 107.03 107.61 79,285 -0.23(-0.21%)
Aug 08, 2013 107.72 107.98 106.96 107.84 142,626 +0.67(+0.63%)
Aug 07, 2013 106.84 107.47 106.78 107.17 132,699 -1.21(-1.12%)
Aug 06, 2013 108.12 108.60 107.56 108.38 104,589 +0.09(+0.08%)
Aug 05, 2013 108.53 108.59 107.92 108.29 90,261 -0.40(-0.37%)
Aug 02, 2013 107.86 108.89 107.69 108.69 219,425 +0.12(+0.11%)
Aug 01, 2013 108.43 108.92 107.97 108.57 538,929 +2.07(+1.94%)
Jul 31, 2013 106.88 107.98 106.08 106.50 304,637 +0.53(+0.50%)
Jul 30, 2013 106.54 106.54 105.61 105.97 124,575 -0.17(-0.16%)
Jul 29, 2013 106.11 106.29 105.70 106.14 126,539 -0.09(-0.08%)
Jul 26, 2013 105.77 106.23 105.18 106.23 157,021 +0.00(+0.00%)
Jul 25, 2013 104.66 106.23 104.61 106.23 245,997 +0.20(+0.19%)
Jul 24, 2013 106.70 106.70 105.61 106.03 153,405 -0.40(-0.38%)
Jul 23, 2013 107.04 107.04 106.05 106.43 149,363 -0.63(-0.59%)
Jul 22, 2013 106.90 107.81 106.45 107.06 181,652 +0.61(+0.57%)
Jul 19, 2013 106.27 106.60 105.75 106.45 122,928 -0.74(-0.69%)
Jul 18, 2013 106.51 107.28 106.44 107.19 232,786 +0.11(+0.10%)
Jul 17, 2013 107.39 107.44 106.70 107.08 144,315 +0.82(+0.77%)
Jul 16, 2013 106.32 106.49 105.75 106.26 106,664 -0.25(-0.23%)
Jul 15, 2013 106.25 106.52 105.99 106.51 98,681 +0.90(+0.85%)
Jul 12, 2013 105.66 106.03 105.17 105.61 273,722 -1.12(-1.05%)
Jul 11, 2013 105.86 106.90 105.46 106.73 251,960 +1.83(+1.74%)
Jul 10, 2013 104.30 104.95 104.27 104.90 536,620 -1.35(-1.27%)
Jul 09, 2013 106.32 106.38 105.58 106.25 260,790 -0.08(-0.08%)
Jul 08, 2013 106.33 106.69 105.74 106.33 110,662 +1.63(+1.56%)
Jul 05, 2013 105.13 105.60 103.88 104.70 128,551 +0.62(+0.60%)
Jul 03, 2013 103.09 104.11 102.72 104.08 100,460 -0.26(-0.25%)
Jul 02, 2013 104.76 105.05 103.70 104.34 183,404 -0.67(-0.64%)
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.