British American Tobacco Industries ADR (NY: BTI )

35.16 USD +0.30 (+0.86%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 75.81 76.00 74.42 74.71 133,422 -0.24(-0.32%)
Sep 29, 2010 75.22 75.52 74.91 74.95 97,677 -0.65(-0.86%)
Sep 28, 2010 74.96 76.50 74.49 75.60 218,267 -0.41(-0.54%)
Sep 27, 2010 76.29 76.50 75.86 76.01 217,818 -0.52(-0.68%)
Sep 24, 2010 76.25 77.02 76.23 76.53 154,398 +1.43(+1.90%)
Sep 23, 2010 74.46 75.28 74.25 75.10 96,217 +0.26(+0.35%)
Sep 22, 2010 75.19 75.47 74.62 74.84 133,128 -0.16(-0.21%)
Sep 21, 2010 74.98 75.26 74.37 75.00 118,647 +0.01(+0.01%)
Sep 20, 2010 74.20 74.99 74.10 74.99 69,009 +1.09(+1.47%)
Sep 17, 2010 73.90 74.35 73.61 73.90 59,224 +0.29(+0.39%)
Sep 15, 2010 72.88 73.84 72.69 73.61 69,829 +0.59(+0.81%)
Sep 14, 2010 72.63 73.39 72.47 73.02 62,207 -0.03(-0.04%)
Sep 13, 2010 73.28 73.42 72.88 73.05 68,339 +0.28(+0.38%)
Sep 10, 2010 72.75 72.91 72.55 72.77 58,190 +0.67(+0.93%)
Sep 09, 2010 72.10 72.50 71.86 72.10 57,108 +0.24(+0.33%)
Sep 08, 2010 71.59 72.18 71.59 71.86 45,661 +0.96(+1.35%)
Sep 07, 2010 70.70 70.98 70.53 70.90 75,878 -0.80(-1.12%)
Sep 03, 2010 71.32 71.70 71.06 71.70 84,005 +0.53(+0.74%)
Sep 02, 2010 69.89 71.17 69.89 71.17 65,456 +0.62(+0.88%)
Sep 01, 2010 70.08 70.84 69.84 70.55 106,867 +2.61(+3.84%)
Aug 31, 2010 67.97 68.42 67.64 67.94 97,005 -0.53(-0.77%)
Aug 30, 2010 68.92 69.20 68.36 68.47 58,972 -0.43(-0.62%)
Aug 27, 2010 68.90 69.14 68.23 68.90 88,989 +0.69(+1.01%)
Aug 26, 2010 68.71 69.07 68.17 68.21 116,947 +0.45(+0.66%)
Aug 25, 2010 67.14 67.96 66.95 67.76 70,818 +0.10(+0.15%)
Aug 24, 2010 67.52 68.26 67.20 67.66 98,967 +0.26(+0.39%)
Aug 23, 2010 67.48 68.05 67.40 67.40 83,153 -0.01(-0.01%)
Aug 20, 2010 67.34 67.64 67.00 67.41 106,672 -0.62(-0.91%)
Aug 19, 2010 69.24 69.32 67.79 68.03 136,753 -1.77(-2.54%)
Aug 18, 2010 70.19 70.19 69.39 69.80 78,327 -1.33(-1.87%)
Aug 17, 2010 70.93 71.35 70.66 71.13 99,409 +0.25(+0.35%)
Aug 16, 2010 70.41 71.06 70.32 70.88 135,414 +0.52(+0.74%)
Aug 13, 2010 70.36 70.60 70.15 70.36 119,274 +0.57(+0.82%)
Aug 12, 2010 69.33 69.85 69.33 69.79 72,659 +0.52(+0.75%)
Aug 11, 2010 69.51 69.59 69.21 69.27 157,861 -1.73(-2.44%)
Aug 10, 2010 70.31 71.18 69.85 71.00 155,060 -0.59(-0.82%)
Aug 09, 2010 71.69 71.86 71.54 71.59 59,734 +0.34(+0.48%)
Aug 06, 2010 71.25 71.25 70.44 71.25 56,518 +0.45(+0.64%)
Aug 05, 2010 70.73 70.84 70.25 70.80 72,982 -0.65(-0.91%)
Aug 04, 2010 71.24 71.69 71.17 71.45 150,670 +0.70(+0.99%)
Aug 03, 2010 70.38 71.27 70.36 70.75 160,393 +0.93(+1.33%)
Aug 02, 2010 69.78 69.97 69.40 69.82 148,516 +0.89(+1.29%)
Jul 30, 2010 68.93 69.35 68.36 68.93 116,561 +0.12(+0.17%)
Jul 29, 2010 69.06 69.51 68.39 68.81 194,366 -1.00(-1.43%)
Jul 28, 2010 70.18 70.34 69.50 69.81 157,278 -0.95(-1.34%)
Jul 27, 2010 70.68 70.91 69.89 70.76 143,046 +0.08(+0.11%)
Jul 26, 2010 70.67 70.81 70.12 70.68 135,943 +0.47(+0.67%)
Jul 23, 2010 69.18 70.28 68.92 70.21 169,347 +1.14(+1.65%)
Jul 22, 2010 67.90 69.24 67.79 69.07 134,076 +1.53(+2.27%)
Jul 21, 2010 68.49 68.55 67.20 67.54 110,816 -1.29(-1.87%)
Jul 20, 2010 67.53 68.90 67.52 68.83 257,335 +0.22(+0.32%)
Jul 19, 2010 68.65 68.94 67.80 68.61 190,360 -0.39(-0.57%)
Jul 16, 2010 69.00 70.59 68.78 69.00 121,592 -1.66(-2.35%)
Jul 15, 2010 69.79 70.67 69.29 70.66 272,217 +1.54(+2.23%)
Jul 14, 2010 69.07 69.26 68.70 69.12 128,172 +0.27(+0.39%)
Jul 13, 2010 68.84 69.19 68.57 68.85 203,946 +1.94(+2.90%)
Jul 12, 2010 66.49 67.08 66.47 66.91 95,615 -0.02(-0.03%)
Jul 09, 2010 66.93 67.08 66.50 66.93 107,506 -0.21(-0.31%)
Jul 08, 2010 66.49 67.32 66.49 67.14 126,384 +0.99(+1.50%)
Jul 07, 2010 65.53 66.36 65.47 66.15 172,718 +0.70(+1.07%)
Jul 06, 2010 65.65 66.12 65.05 65.45 167,996 +0.84(+1.30%)
Jul 02, 2010 64.61 64.84 64.10 64.61 226,027 +0.81(+1.27%)
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.