British American Tobacco Industries ADR (NY: BTI )

35.19 USD +0.33 (+0.95%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 85.23 86.11 84.73 84.73 369,436 -1.50(-1.74%)
Sep 29, 2011 86.91 87.64 85.16 86.23 249,224 -0.07(-0.08%)
Sep 28, 2011 88.56 89.00 86.23 86.30 245,425 -0.80(-0.92%)
Sep 27, 2011 87.37 88.21 86.86 87.10 287,616 +1.95(+2.29%)
Sep 26, 2011 85.39 85.45 84.02 85.15 795,055 +0.94(+1.12%)
Sep 23, 2011 82.96 84.32 82.93 84.21 187,412 +0.81(+0.97%)
Sep 22, 2011 82.99 83.64 82.27 83.40 413,694 -2.60(-3.02%)
Sep 21, 2011 88.46 88.51 86.00 86.00 236,717 -2.90(-3.26%)
Sep 20, 2011 88.13 89.77 87.87 88.90 156,222 +1.42(+1.62%)
Sep 19, 2011 86.66 87.85 86.42 87.48 217,180 -1.41(-1.59%)
Sep 16, 2011 88.41 89.16 87.95 88.89 225,986 +0.92(+1.05%)
Sep 15, 2011 87.94 88.22 87.12 87.97 232,430 +0.44(+0.50%)
Sep 14, 2011 87.32 88.20 86.16 87.53 237,970 +1.10(+1.27%)
Sep 13, 2011 86.09 86.86 85.55 86.43 217,002 +0.13(+0.15%)
Sep 12, 2011 85.22 86.39 84.69 86.30 275,813 -0.43(-0.50%)
Sep 09, 2011 88.17 88.25 86.43 86.73 318,240 -1.85(-2.09%)
Sep 08, 2011 88.63 89.40 88.18 88.58 210,264 -0.79(-0.88%)
Sep 07, 2011 88.33 89.37 88.06 89.37 217,387 +0.79(+0.89%)
Sep 06, 2011 87.59 88.88 87.23 88.58 382,939 -1.65(-1.83%)
Sep 02, 2011 89.48 90.43 89.42 90.23 267,109 +0.16(+0.18%)
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.