British American Tobacco Industries ADR (NY: BTI )

42.45 USD +0.76 (+1.82%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 71.40 72.20 70.47 71.98 186,500 -0.10(-0.14%)
Sep 27, 2007 71.71 72.09 71.52 72.08 161,300 -0.07(-0.10%)
Sep 26, 2007 71.66 72.18 71.42 72.15 92,500 +1.75(+2.49%)
Sep 25, 2007 69.99 70.40 69.88 70.40 396,600 +0.45(+0.64%)
Sep 24, 2007 70.15 70.21 69.83 69.95 80,500 -0.30(-0.43%)
Sep 21, 2007 69.75 70.54 69.71 70.25 75,100 +0.97(+1.40%)
Sep 20, 2007 68.60 69.28 68.53 69.28 84,900 +1.54(+2.27%)
Sep 19, 2007 67.90 68.12 67.58 67.74 67,100 -0.86(-1.25%)
Sep 18, 2007 67.55 68.75 67.28 68.60 77,600 +1.47(+2.19%)
Sep 17, 2007 67.47 67.95 66.57 67.13 102,800 -0.49(-0.72%)
Sep 14, 2007 67.52 68.75 67.44 67.62 90,800 -1.66(-2.40%)
Sep 13, 2007 69.40 69.41 69.05 69.28 60,900 +1.02(+1.49%)
Sep 12, 2007 68.01 68.99 67.84 68.26 68,400 +1.67(+2.51%)
Sep 11, 2007 65.65 66.89 65.65 66.59 51,800 +1.48(+2.27%)
Sep 10, 2007 65.51 65.62 64.71 65.11 71,400 -0.24(-0.37%)
Sep 07, 2007 65.86 65.98 64.86 65.35 55,400 -0.59(-0.89%)
Sep 06, 2007 65.80 66.09 65.29 65.94 39,900 +0.09(+0.14%)
Sep 05, 2007 65.55 65.91 65.25 65.85 45,100 -0.46(-0.69%)
Sep 04, 2007 65.39 66.53 65.35 66.31 86,600 -0.19(-0.29%)
Aug 31, 2007 65.52 66.80 65.40 66.50 50,200 +1.66(+2.56%)
Aug 30, 2007 64.93 65.28 64.72 64.84 71,100 -0.56(-0.86%)
Aug 29, 2007 64.87 65.42 64.46 65.40 58,700 +1.25(+1.95%)
Aug 28, 2007 65.53 65.70 64.12 64.15 95,700 -2.05(-3.10%)
Aug 27, 2007 66.59 66.75 66.20 66.20 51,000 -0.40(-0.60%)
Aug 24, 2007 65.83 66.80 65.83 66.60 75,000 +0.82(+1.25%)
Aug 23, 2007 66.16 66.25 65.66 65.78 189,400 +0.52(+0.80%)
Aug 22, 2007 64.42 65.26 64.35 65.26 56,400 +0.87(+1.35%)
Aug 21, 2007 63.84 64.44 63.73 64.39 50,300 -0.01(-0.02%)
Aug 20, 2007 64.68 64.85 63.72 64.40 113,900 +0.32(+0.50%)
Aug 17, 2007 63.89 64.73 63.51 64.08 202,300 +0.35(+0.55%)
Aug 16, 2007 64.35 64.50 62.85 63.73 125,200 -1.02(-1.58%)
Aug 15, 2007 64.54 65.32 64.28 64.75 93,000 -0.80(-1.22%)
Aug 14, 2007 66.49 66.53 65.27 65.55 134,000 -0.45(-0.68%)
Aug 13, 2007 65.48 66.42 65.36 66.00 83,800 +0.80(+1.23%)
Aug 10, 2007 65.90 65.99 64.56 65.20 156,700 -1.76(-2.63%)
Aug 09, 2007 67.92 68.25 66.96 66.96 129,700 -1.16(-1.70%)
Aug 08, 2007 67.51 68.50 66.29 68.12 235,700 +1.83(+2.76%)
Aug 07, 2007 65.54 66.95 65.46 66.29 110,700 -0.11(-0.17%)
Aug 06, 2007 65.49 66.40 65.49 66.40 74,300 +1.31(+2.01%)
Aug 03, 2007 65.40 65.82 65.09 65.09 88,600 -0.73(-1.11%)
Aug 02, 2007 65.22 66.50 65.06 65.82 148,700 +1.22(+1.89%)
Aug 01, 2007 64.20 64.73 63.93 64.60 101,300 -0.49(-0.75%)
Jul 31, 2007 64.50 65.46 64.39 65.09 199,900 +1.59(+2.50%)
Jul 30, 2007 63.73 63.85 63.35 63.50 142,800 -0.50(-0.78%)
Jul 27, 2007 64.94 66.19 63.97 64.00 153,000 -2.28(-3.44%)
Jul 26, 2007 67.01 67.28 65.48 66.28 217,400 -1.32(-1.95%)
Jul 25, 2007 67.72 67.83 67.16 67.60 350,900 +0.91(+1.36%)
Jul 24, 2007 67.65 67.90 66.69 66.69 96,200 -0.66(-0.98%)
Jul 23, 2007 67.15 67.39 66.90 67.35 145,600 +0.16(+0.24%)
Jul 20, 2007 67.19 67.30 66.64 67.19 176,100 -0.30(-0.44%)
Jul 19, 2007 67.00 67.54 66.90 67.49 173,100 -0.33(-0.49%)
Jul 18, 2007 67.50 67.82 67.11 67.82 125,800 -0.29(-0.43%)
Jul 17, 2007 68.01 68.37 67.80 68.11 147,700 -0.12(-0.18%)
Jul 16, 2007 67.62 68.25 67.35 68.23 236,000 +0.06(+0.09%)
Jul 13, 2007 68.40 68.40 68.12 68.17 55,400 -0.53(-0.77%)
Jul 12, 2007 68.60 68.70 68.06 68.70 70,800 +0.12(+0.17%)
Jul 11, 2007 68.66 68.74 68.22 68.58 147,200 +1.28(+1.90%)
Jul 10, 2007 67.82 67.91 67.30 67.30 79,400 -1.29(-1.88%)
Jul 09, 2007 68.56 68.82 68.35 68.59 48,600 +0.20(+0.29%)
Jul 06, 2007 68.13 68.74 68.03 68.39 39,500 -0.56(-0.81%)
Jul 05, 2007 69.17 69.25 68.67 68.95 91,200 +0.88(+1.29%)
Jul 03, 2007 67.60 68.08 67.50 68.07 60,700 +0.01(+0.01%)
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.