Skip to main content

British American Tobacco Industries ADR (NY: BTI )

44.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 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 46.59 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 47.48 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%)
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.