British American Tobacco Industries ADR (NY: BTI )

34.20 USD -0.09 (-0.25%)
Streaming Delayed Price Updated: 10:44 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 47.19 47.28 46.57 46.63 996,400 -0.40(-0.85%)
Sep 27, 2018 46.81 47.43 46.58 47.03 1,526,917 +0.35(+0.75%)
Sep 26, 2018 46.70 47.18 46.59 46.68 1,430,346 +0.21(+0.45%)
Sep 25, 2018 46.73 46.87 46.33 46.47 2,340,980 +0.13(+0.28%)
Sep 24, 2018 46.40 46.69 46.23 46.34 1,730,565 -1.08(-2.28%)
Sep 21, 2018 46.98 47.49 46.75 47.42 1,553,700 +0.35(+0.74%)
Sep 20, 2018 47.10 47.22 46.55 47.07 2,665,195 +0.21(+0.45%)
Sep 19, 2018 46.48 47.06 46.45 46.86 1,833,132 -0.47(-0.99%)
Sep 18, 2018 47.57 47.76 47.17 47.33 1,476,049 -0.80(-1.66%)
Sep 17, 2018 48.04 48.41 47.97 48.13 1,422,320 +0.19(+0.40%)
Sep 14, 2018 48.49 48.52 47.78 47.94 1,457,300 -0.37(-0.77%)
Sep 13, 2018 48.18 48.58 47.74 48.31 2,034,211 -0.71(-1.45%)
Sep 12, 2018 46.72 49.40 46.34 49.02 5,269,388 +2.78(+6.01%)
Sep 11, 2018 46.50 46.51 46.07 46.24 1,601,883 -1.11(-2.34%)
Sep 10, 2018 47.98 47.99 47.34 47.35 1,857,519 -0.18(-0.38%)
Sep 07, 2018 47.37 47.75 47.34 47.53 1,096,200 -0.04(-0.08%)
Sep 06, 2018 47.90 47.97 47.45 47.57 1,425,478 -0.54(-1.12%)
Sep 05, 2018 47.70 48.14 47.64 48.11 3,034,020 +0.20(+0.42%)
Sep 04, 2018 48.05 48.17 47.87 47.91 1,197,505 -0.47(-0.97%)
Aug 31, 2018 48.38 48.38 48.38 0 -0.65(-1.33%)
Aug 30, 2018 49.14 49.34 48.94 49.03 910,289 -0.76(-1.53%)
Aug 29, 2018 49.96 50.00 49.75 49.79 1,008,717 -0.23(-0.46%)
Aug 28, 2018 50.16 50.38 49.90 50.02 1,192,395 -0.85(-1.67%)
Aug 27, 2018 50.56 50.97 50.51 50.87 978,064 +0.59(+1.17%)
Aug 24, 2018 50.99 50.99 50.19 50.28 1,184,100 -1.67(-3.21%)
Aug 23, 2018 52.18 52.22 51.79 51.95 1,493,630 -0.78(-1.48%)
Aug 22, 2018 53.21 53.25 52.73 52.73 676,296 -0.60(-1.13%)
Aug 21, 2018 54.03 54.03 53.11 53.33 1,113,224 -0.56(-1.04%)
Aug 20, 2018 53.90 54.19 53.83 53.89 777,034 +0.20(+0.37%)
Aug 17, 2018 53.33 53.80 53.27 53.69 1,024,500 +0.60(+1.13%)
Aug 16, 2018 52.65 53.29 52.62 53.09 2,518,424 +0.15(+0.28%)
Aug 15, 2018 51.94 53.03 51.74 52.94 3,099,286 -0.41(-0.77%)
Aug 14, 2018 53.18 53.42 53.09 53.35 1,415,578 +0.20(+0.38%)
Aug 13, 2018 52.80 53.28 52.76 53.15 1,973,485 -0.24(-0.45%)
Aug 10, 2018 53.15 53.50 52.86 53.39 1,927,200 -0.69(-1.28%)
Aug 09, 2018 53.66 54.18 53.48 54.08 1,225,809 +0.07(+0.13%)
Aug 08, 2018 54.12 54.24 53.78 54.01 1,231,516 +0.07(+0.13%)
Aug 07, 2018 54.19 54.27 53.85 53.94 940,852 +0.12(+0.22%)
Aug 06, 2018 53.91 54.06 53.67 53.82 691,318 -0.73(-1.34%)
Aug 03, 2018 54.08 54.59 53.94 54.55 832,400 +0.30(+0.55%)
Aug 02, 2018 54.47 54.52 53.93 54.25 1,135,352 -0.55(-1.00%)
Aug 01, 2018 54.98 54.99 54.58 54.80 1,885,151 +0.02(+0.04%)
Jul 31, 2018 55.69 55.77 54.65 54.78 1,360,952 +0.25(+0.46%)
Jul 30, 2018 54.53 54.68 54.38 54.53 1,271,189 +0.70(+1.30%)
Jul 27, 2018 54.16 54.20 53.64 53.83 1,852,100 -0.61(-1.12%)
Jul 26, 2018 54.97 55.22 54.41 54.44 2,473,203 +2.59(+5.00%)
Jul 25, 2018 52.30 52.34 51.80 51.85 1,236,667 -0.07(-0.13%)
Jul 24, 2018 51.91 52.17 51.71 51.92 1,248,131 +0.52(+1.01%)
Jul 23, 2018 51.47 51.75 51.11 51.40 1,151,769 -0.41(-0.79%)
Jul 20, 2018 51.65 52.11 51.55 51.81 2,086,558 +1.16(+2.29%)
Jul 19, 2018 49.59 50.71 49.11 50.65 3,671,300 +0.50(+1.00%)
Jul 18, 2018 50.59 50.59 49.96 50.15 1,046,387 -0.04(-0.08%)
Jul 17, 2018 50.28 50.47 50.05 50.19 1,420,243 -0.90(-1.76%)
Jul 16, 2018 51.37 51.49 50.93 51.09 902,893 -0.71(-1.37%)
Jul 13, 2018 51.68 51.84 51.63 51.80 653,266 +0.06(+0.12%)
Jul 12, 2018 51.51 52.00 51.42 51.74 879,017 +0.36(+0.70%)
Jul 11, 2018 51.48 51.71 51.23 51.38 943,372 -0.87(-1.67%)
Jul 10, 2018 51.87 52.31 51.69 52.25 1,144,241 +0.04(+0.08%)
Jul 09, 2018 52.37 52.44 52.02 52.21 1,655,803 +0.43(+0.83%)
Jul 06, 2018 51.73 51.94 51.62 51.78 796,621 +0.09(+0.17%)
Jul 05, 2018 51.65 51.69 51.26 51.69 1,315,710 +0.51(+1.00%)
Jul 03, 2018 51.18 51.18 51.18 0 +1.10(+2.20%)
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.