British American Tobacco Industries ADR (NY: BTI )

33.65 USD -0.67 (-1.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 62.84 63.25 61.95 63.25 123,597 -0.25(-0.39%)
Sep 29, 2009 63.32 63.54 62.84 63.50 153,360 +0.44(+0.70%)
Sep 28, 2009 62.79 63.30 62.52 63.06 167,801 +0.70(+1.12%)
Sep 25, 2009 62.93 63.39 62.15 62.36 357,188 -0.77(-1.22%)
Sep 24, 2009 63.95 64.07 62.77 63.13 714,664 -1.58(-2.44%)
Sep 23, 2009 65.35 65.35 64.71 64.71 93,156 +0.46(+0.72%)
Sep 22, 2009 64.46 64.60 64.02 64.25 59,038 +0.06(+0.09%)
Sep 21, 2009 63.66 64.50 63.40 64.19 109,398 -0.56(-0.86%)
Sep 18, 2009 65.30 65.40 64.52 64.75 71,945 -0.14(-0.22%)
Sep 17, 2009 65.45 65.78 64.85 64.89 65,243 +0.12(+0.19%)
Sep 16, 2009 64.53 65.23 64.42 64.77 258,829 -0.02(-0.03%)
Sep 15, 2009 64.68 64.85 64.30 64.79 99,817 -0.28(-0.43%)
Sep 14, 2009 64.53 65.35 64.53 65.07 118,335 -0.14(-0.21%)
Sep 11, 2009 64.95 65.90 64.80 65.21 53,830 -0.07(-0.11%)
Sep 10, 2009 64.39 65.37 64.23 65.28 137,903 +1.30(+2.03%)
Sep 09, 2009 63.57 64.38 63.48 63.98 86,892 +0.63(+0.99%)
Sep 08, 2009 63.37 63.46 62.97 63.35 75,568 +0.67(+1.07%)
Sep 04, 2009 62.26 62.78 62.01 62.68 94,563 +1.17(+1.90%)
Sep 03, 2009 61.78 61.80 61.04 61.51 187,196 -0.55(-0.89%)
Sep 02, 2009 61.26 62.47 61.14 62.06 109,848 +0.79(+1.29%)
Sep 01, 2009 61.54 62.45 60.81 61.27 163,584 +0.54(+0.89%)
Aug 31, 2009 60.56 60.99 60.50 60.73 56,334 -0.53(-0.87%)
Aug 28, 2009 61.78 61.84 60.75 61.26 47,227 -0.50(-0.81%)
Aug 27, 2009 60.96 61.76 60.56 61.76 88,695 +0.46(+0.75%)
Aug 26, 2009 61.15 61.60 61.03 61.30 125,524 -0.28(-0.45%)
Aug 25, 2009 61.86 62.10 61.20 61.58 129,546 -0.78(-1.25%)
Aug 24, 2009 62.20 62.57 61.83 62.36 130,769 -0.34(-0.54%)
Aug 21, 2009 62.34 62.83 62.06 62.70 84,625 +0.94(+1.52%)
Aug 20, 2009 61.03 62.05 60.90 61.76 136,157 -0.29(-0.47%)
Aug 19, 2009 60.25 62.14 60.25 62.05 74,763 -0.76(-1.21%)
Aug 18, 2009 62.25 63.23 62.17 62.81 137,590 +1.29(+2.10%)
Aug 17, 2009 61.36 61.52 60.95 61.52 118,267 -1.19(-1.90%)
Aug 14, 2009 63.51 63.51 62.04 62.71 494,114 +0.10(+0.16%)
Aug 13, 2009 63.13 63.24 62.37 62.61 81,300 +0.11(+0.18%)
Aug 12, 2009 61.48 62.63 61.44 62.50 63,982 +0.40(+0.64%)
Aug 11, 2009 61.79 62.11 61.49 62.10 80,922 +0.65(+1.06%)
Aug 10, 2009 61.54 61.70 60.83 61.45 85,502 -1.02(-1.63%)
Aug 07, 2009 62.62 62.80 61.94 62.47 97,472 +0.77(+1.25%)
Aug 06, 2009 62.37 62.37 61.28 61.70 162,548 -1.00(-1.59%)
Aug 05, 2009 62.31 62.70 61.91 62.70 190,371 -0.07(-0.11%)
Aug 04, 2009 62.45 63.18 62.14 62.77 215,820 +0.34(+0.54%)
Aug 03, 2009 61.72 62.58 61.55 62.43 185,582 +0.24(+0.39%)
Jul 31, 2009 62.28 62.38 61.80 62.19 108,401 +1.08(+1.77%)
Jul 30, 2009 61.48 62.05 61.06 61.11 73,269 -0.28(-0.46%)
Jul 29, 2009 60.52 61.39 60.29 61.39 136,532 +1.13(+1.88%)
Jul 28, 2009 60.39 60.61 59.66 60.26 71,804 +0.25(+0.42%)
Jul 27, 2009 59.87 60.31 59.76 60.01 73,855 +0.13(+0.22%)
Jul 24, 2009 59.36 60.12 59.36 59.88 864 -0.19(-0.32%)
Jul 23, 2009 59.22 60.10 59.16 60.07 64,140 +0.57(+0.96%)
Jul 22, 2009 58.98 59.88 58.96 59.50 97,651 +0.90(+1.54%)
Jul 21, 2009 59.45 59.49 58.42 58.60 95,759 +0.30(+0.51%)
Jul 20, 2009 58.13 58.55 58.00 58.30 61,224 -0.15(-0.26%)
Jul 17, 2009 57.84 58.45 57.66 58.45 92,415 +0.30(+0.52%)
Jul 16, 2009 57.96 58.45 57.89 58.15 106,993 +0.40(+0.69%)
Jul 15, 2009 57.10 57.75 56.90 57.75 137,251 +1.43(+2.54%)
Jul 14, 2009 56.00 56.40 55.90 56.32 82,299 +0.37(+0.66%)
Jul 13, 2009 55.59 56.07 55.59 55.95 170,852 +0.55(+0.99%)
Jul 10, 2009 54.88 55.58 54.88 55.40 56,539 -0.59(-1.05%)
Jul 09, 2009 56.01 56.12 55.55 55.99 143,117 +1.13(+2.06%)
Jul 08, 2009 55.16 55.20 54.21 54.86 334,358 -0.54(-0.97%)
Jul 07, 2009 56.08 56.12 55.10 55.40 133,966 -1.84(-3.21%)
Jul 06, 2009 55.95 57.24 55.92 57.24 97,113 +1.71(+3.08%)
Jul 02, 2009 54.95 55.76 54.68 55.53 109,853 -0.44(-0.79%)
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.