Skip to main content

British American Tobacco Industries ADR (NY: BTI )

40.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 79.54 79.92 79.31 79.62 461,539 -0.88(-1.09%)
Sep 29, 2014 79.86 80.56 79.76 80.50 359,394 -0.30(-0.37%)
Sep 26, 2014 81.07 81.07 80.36 80.80 210,333 -0.25(-0.30%)
Sep 25, 2014 81.57 81.57 80.81 81.05 276,865 -1.43(-1.73%)
Sep 24, 2014 82.21 82.55 81.84 82.47 164,239 +0.73(+0.89%)
Sep 23, 2014 81.80 82.17 81.58 81.75 253,305 -1.67(-2.00%)
Sep 22, 2014 83.00 83.52 82.86 83.42 220,335 -0.26(-0.31%)
Sep 19, 2014 83.92 83.92 83.46 83.68 241,522 +0.29(+0.35%)
Sep 18, 2014 83.36 83.54 83.08 83.39 193,619 +0.35(+0.42%)
Sep 17, 2014 83.33 83.38 82.73 83.04 173,058 +0.09(+0.11%)
Sep 16, 2014 82.26 83.07 82.26 82.95 217,987 -0.24(-0.29%)
Sep 15, 2014 83.13 83.26 82.89 83.19 284,175 +0.07(+0.08%)
Sep 12, 2014 83.23 83.29 82.91 83.12 271,306 +0.30(+0.37%)
Sep 11, 2014 82.74 82.94 82.41 82.81 164,607 +0.11(+0.13%)
Sep 10, 2014 82.17 82.71 82.02 82.71 200,322 +1.11(+1.36%)
Sep 09, 2014 81.81 81.81 81.39 81.59 226,634 -0.16(-0.20%)
Sep 08, 2014 81.30 82.33 81.19 81.76 454,527 -1.18(-1.43%)
Sep 05, 2014 82.53 82.94 82.24 82.94 126,243 +0.08(+0.10%)
Sep 04, 2014 82.97 83.36 82.61 82.85 155,878 -0.15(-0.19%)
Sep 03, 2014 83.01 83.40 82.69 83.01 204,403 +0.00(+0.00%)
Sep 02, 2014 83.20 83.20 82.85 83.01 240,593 -0.37(-0.44%)
Aug 29, 2014 83.14 83.38 83.38 83.38 168,591 +0.80(+0.97%)
Aug 28, 2014 82.55 82.83 82.51 82.57 124,908 -0.09(-0.11%)
Aug 27, 2014 82.08 82.68 82.04 82.66 217,024 +0.51(+0.62%)
Aug 26, 2014 82.50 82.68 82.02 82.16 134,780 -0.17(-0.21%)
Aug 25, 2014 81.82 82.36 81.82 82.33 123,550 +0.71(+0.87%)
Aug 22, 2014 81.57 81.90 81.48 81.62 237,575 -0.52(-0.63%)
Aug 21, 2014 82.16 82.35 82.00 82.14 240,654 -0.10(-0.12%)
Aug 20, 2014 82.39 82.49 82.03 82.24 168,986 -1.77(-2.10%)
Aug 19, 2014 84.12 84.16 83.66 84.00 180,106 +0.30(+0.36%)
Aug 18, 2014 83.34 83.75 83.24 83.70 145,410 +0.78(+0.94%)
Aug 15, 2014 83.42 83.49 82.38 82.92 225,313 +0.21(+0.26%)
Aug 14, 2014 82.58 82.74 82.29 82.71 272,963 +0.82(+1.00%)
Aug 13, 2014 81.85 81.99 81.49 81.89 181,550 -0.11(-0.13%)
Aug 12, 2014 81.52 82.00 81.46 82.00 183,384 +0.32(+0.40%)
Aug 11, 2014 82.04 82.05 81.52 81.67 512,659 -0.01(-0.02%)
Aug 08, 2014 80.79 81.37 80.55 81.69 256,468 +0.39(+0.49%)
Aug 07, 2014 81.73 81.87 80.93 81.29 190,612 -0.75(-0.92%)
Aug 06, 2014 81.40 82.17 81.40 82.05 227,554 +0.60(+0.73%)
Aug 05, 2014 81.81 81.96 81.37 81.45 219,643 -0.11(-0.14%)
Aug 04, 2014 81.84 81.84 80.90 81.56 223,523 -0.19(-0.23%)
Aug 01, 2014 81.52 82.05 81.40 81.75 281,853 -0.91(-1.10%)
Jul 31, 2014 83.52 83.52 82.60 82.66 181,266 -1.10(-1.31%)
Jul 30, 2014 84.41 84.54 83.76 83.76 250,252 -1.15(-1.36%)
Jul 29, 2014 85.09 85.39 84.73 84.91 148,406 +0.17(+0.20%)
Jul 28, 2014 85.41 85.47 84.65 84.74 141,064 +0.06(+0.07%)
Jul 25, 2014 84.65 84.79 84.42 84.69 89,744 -0.35(-0.41%)
Jul 24, 2014 85.28 85.28 84.95 85.04 93,892 -0.03(-0.03%)
Jul 23, 2014 85.17 85.45 84.99 85.07 194,414 +0.32(+0.38%)
Jul 22, 2014 84.89 84.96 84.62 84.74 165,586 +0.54(+0.64%)
Jul 21, 2014 84.14 84.63 84.09 84.21 426,877 -1.22(-1.43%)
Jul 18, 2014 84.92 85.49 84.80 85.42 171,477 +0.47(+0.56%)
Jul 17, 2014 85.21 85.50 84.88 84.95 210,483 +0.56(+0.66%)
Jul 16, 2014 85.26 85.35 84.24 84.40 378,077 -0.52(-0.61%)
Jul 15, 2014 86.12 86.23 84.85 84.92 469,548 -1.63(-1.88%)
Jul 14, 2014 86.47 86.85 86.42 86.54 299,607 +0.96(+1.13%)
Jul 11, 2014 84.91 85.66 84.83 85.58 234,012 +0.06(+0.07%)
Jul 10, 2014 85.11 85.53 84.88 85.52 262,309 -0.42(-0.48%)
Jul 09, 2014 85.41 86.02 85.38 85.93 171,695 +0.06(+0.07%)
Jul 08, 2014 86.11 86.25 85.64 85.88 208,736 -0.63(-0.72%)
Jul 07, 2014 86.37 86.54 86.14 86.50 165,530 +0.13(+0.15%)
Jul 03, 2014 85.43 86.38 86.38 86.38 190,322 +0.96(+1.12%)
Jul 02, 2014 85.32 85.47 85.07 85.42 209,035 +0.63(+0.75%)
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.