Skip to main content

British American Tobacco Industries ADR (NY: BTI )

42.31 +0.41 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 15.15 15.31 15.15 15.25 37,212 +0.20(+1.36%)
Sep 29, 2003 15.06 15.28 15.06 15.05 35,365 +0.01(+0.05%)
Sep 26, 2003 15.14 15.21 15.04 15.04 84,082 -0.24(-1.57%)
Sep 25, 2003 15.14 15.28 15.14 15.28 42,467 +0.33(+2.21%)
Sep 24, 2003 15.10 15.21 14.95 14.95 60,505 -0.23(-1.48%)
Sep 23, 2003 14.93 15.39 14.93 15.17 78,827 +0.32(+2.18%)
Sep 22, 2003 14.85 15.04 14.85 14.85 189,896 -0.08(-0.57%)
Sep 19, 2003 14.69 14.98 14.69 14.93 172,710 +0.27(+1.82%)
Sep 18, 2003 14.74 14.79 14.62 14.67 107,802 -0.07(-0.48%)
Sep 17, 2003 14.15 14.76 14.50 14.74 155,524 +0.58(+4.13%)
Sep 16, 2003 14.14 14.19 14.10 14.15 95,161 -0.08(-0.54%)
Sep 15, 2003 14.22 14.29 14.17 14.23 46,586 -0.17(-1.17%)
Sep 12, 2003 14.33 14.47 14.19 14.40 41,047 +0.07(+0.49%)
Sep 11, 2003 14.36 14.36 14.17 14.33 23,861 -0.03(-0.20%)
Sep 10, 2003 14.22 14.36 14.22 14.36 117,886 +0.30(+2.15%)
Sep 09, 2003 14.14 14.23 14.05 14.05 172,852 -0.17(-1.19%)
Sep 08, 2003 14.22 14.22 14.12 14.22 131,521 -0.07(-0.49%)
Sep 05, 2003 14.12 14.29 14.08 14.29 28,690 +0.00(+0.00%)
Sep 04, 2003 14.14 14.37 14.02 14.29 70,163 +0.15(+1.05%)
Sep 03, 2003 14.15 14.19 13.98 14.14 131,663 -0.01(-0.05%)
Sep 02, 2003 14.17 14.31 14.02 14.15 110,500 -0.29(-2.00%)
Aug 29, 2003 14.41 14.50 14.31 14.44 51,699 -0.06(-0.44%)
Aug 28, 2003 14.52 14.63 14.46 14.50 33,945 -0.25(-1.72%)
Aug 27, 2003 14.57 14.76 14.55 14.76 23,719 +0.23(+1.60%)
Aug 26, 2003 14.50 14.58 14.50 14.52 17,185 -0.08(-0.53%)
Aug 25, 2003 14.48 14.68 14.45 14.60 32,383 +0.12(+0.83%)
Aug 22, 2003 14.54 14.62 14.43 14.48 63,630 -0.18(-1.20%)
Aug 21, 2003 14.60 14.80 14.57 14.66 73,430 -0.02(-0.14%)
Aug 20, 2003 14.46 14.75 14.43 14.68 120,726 +0.39(+2.76%)
Aug 19, 2003 14.29 14.32 14.24 14.29 37,070 -0.05(-0.34%)
Aug 18, 2003 14.36 14.36 14.17 14.33 116,750 -0.09(-0.63%)
Aug 15, 2003 14.43 14.43 14.43 14.43 2,130 +0.00(+0.00%)
Aug 14, 2003 14.43 14.60 14.37 14.43 30,536 -0.01(-0.05%)
Aug 13, 2003 14.64 14.64 14.34 14.43 20,736 -0.14(-0.97%)
Aug 12, 2003 14.70 14.70 14.46 14.57 48,574 -0.07(-0.48%)
Aug 11, 2003 14.64 14.72 14.64 14.64 30,678 +0.18(+1.22%)
Aug 08, 2003 14.50 14.57 14.47 14.47 20,310 -0.08(-0.53%)
Aug 07, 2003 14.61 14.64 14.44 14.55 65,618 -0.20(-1.38%)
Aug 06, 2003 14.75 14.75 14.69 14.75 558,752 -0.11(-0.76%)
Aug 05, 2003 14.82 15.00 14.79 14.86 185,919 -0.01(-0.05%)
Aug 04, 2003 14.66 15.24 14.66 14.87 235,488 +0.15(+1.05%)
Aug 01, 2003 14.57 14.71 14.50 14.71 53,545 +0.28(+1.95%)
Jul 31, 2003 14.57 14.57 14.40 14.43 56,102 -0.21(-1.44%)
Jul 30, 2003 14.73 14.73 14.63 14.64 47,296 -0.17(-1.14%)
Jul 29, 2003 14.87 14.93 14.80 14.81 77,833 -0.06(-0.38%)
Jul 28, 2003 14.92 15.04 14.83 14.87 50,847 -0.05(-0.33%)
Jul 25, 2003 14.88 14.98 14.86 14.92 32,525 +0.10(+0.67%)
Jul 24, 2003 14.83 14.89 14.79 14.82 53,545 -0.01(-0.05%)
Jul 23, 2003 14.86 14.91 14.76 14.83 46,302 -0.04(-0.24%)
Jul 22, 2003 14.76 14.87 14.73 14.86 38,632 +0.28(+1.93%)
Jul 21, 2003 14.57 14.72 14.55 14.58 70,163 +0.06(+0.39%)
Jul 18, 2003 14.51 14.57 14.43 14.52 78,117 +0.25(+1.73%)
Jul 17, 2003 14.08 14.38 14.05 14.28 118,880 +0.20(+1.40%)
Jul 16, 2003 14.54 14.56 14.01 14.08 326,530 -0.56(-3.85%)
Jul 15, 2003 14.75 14.79 14.62 14.64 71,726 -0.52(-3.44%)
Jul 14, 2003 15.23 15.24 15.08 15.17 18,890 -0.06(-0.42%)
Jul 11, 2003 15.31 15.40 15.21 15.23 48,148 +0.08(+0.51%)
Jul 10, 2003 15.14 15.19 15.04 15.15 18,038 -0.06(-0.37%)
Jul 09, 2003 15.24 15.38 15.15 15.21 149,843 -0.10(-0.64%)
Jul 08, 2003 15.20 15.31 15.17 15.31 69,879 -0.26(-1.67%)
Jul 07, 2003 15.48 15.58 15.40 15.57 65,192 +0.04(+0.27%)
Jul 03, 2003 15.74 15.77 15.52 15.52 35,934 -0.32(-2.00%)
Jul 02, 2003 15.81 15.98 15.77 15.84 36,786 +0.02(+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.