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 (%)
Nov 28, 2008 50.54 53.40 50.54 52.42 220,532 -1.78(-3.28%)
Nov 26, 2008 52.31 54.20 51.90 54.20 337,694 -0.86(-1.56%)
Nov 25, 2008 53.11 55.53 52.66 55.06 392,043 +1.66(+3.11%)
Nov 24, 2008 49.96 54.37 49.89 53.40 316,683 +5.18(+10.74%)
Nov 21, 2008 48.99 49.07 46.61 48.22 294,886 +0.22(+0.46%)
Nov 20, 2008 49.57 50.90 47.67 48.00 240,822 -1.83(-3.67%)
Nov 19, 2008 50.77 52.01 49.83 49.83 166,929 -2.34(-4.49%)
Nov 18, 2008 50.09 52.17 50.02 52.17 186,288 +1.09(+2.13%)
Nov 17, 2008 50.61 52.61 50.47 51.08 180,983 +1.13(+2.26%)
Nov 14, 2008 49.43 51.75 49.43 49.95 0 -3.38(-6.34%)
Nov 13, 2008 50.70 53.33 48.29 53.33 155,761 +3.13(+6.24%)
Nov 12, 2008 51.52 51.76 50.14 50.20 150,848 -1.45(-2.81%)
Nov 11, 2008 52.21 52.51 51.00 51.65 213,305 -1.85(-3.46%)
Nov 10, 2008 53.99 54.50 52.51 53.50 99,263 -1.05(-1.92%)
Nov 07, 2008 53.78 54.75 53.11 54.55 137,121 +2.13(+4.06%)
Nov 06, 2008 53.80 54.64 51.25 52.42 183,060 -1.90(-3.50%)
Nov 05, 2008 55.20 56.75 54.15 54.32 138,380 -2.70(-4.74%)
Nov 04, 2008 56.19 57.60 55.87 57.02 137,836 +1.28(+2.30%)
Nov 03, 2008 55.05 55.74 54.18 55.74 145,560 +1.38(+2.54%)
Oct 31, 2008 53.95 56.50 53.89 54.36 354,494 -1.94(-3.45%)
Oct 30, 2008 57.17 57.50 54.75 56.30 521,954 -1.32(-2.29%)
Oct 29, 2008 56.54 60.20 56.49 57.62 542,643 -1.92(-3.22%)
Oct 28, 2008 53.72 59.55 52.16 59.54 895,994 +9.09(+18.02%)
Oct 27, 2008 48.40 51.02 47.90 50.45 321,058 +2.95(+6.21%)
Oct 24, 2008 45.49 48.44 45.49 47.50 331,102 -1.74(-3.53%)
Oct 23, 2008 48.54 49.50 46.40 49.24 748,389 -1.16(-2.30%)
Oct 22, 2008 50.40 52.90 49.85 50.40 1,018,025 -2.10(-4.00%)
Oct 21, 2008 55.40 55.74 51.51 52.50 746,714 -5.50(-9.48%)
Oct 20, 2008 58.23 59.99 57.56 58.00 165,664 +1.50(+2.65%)
Oct 17, 2008 55.89 59.66 55.78 56.50 225,428 -0.80(-1.40%)
Oct 16, 2008 55.99 57.71 54.50 57.30 229,127 -0.05(-0.09%)
Oct 15, 2008 59.88 60.11 56.37 57.35 618,702 -2.06(-3.47%)
Oct 14, 2008 58.55 62.00 57.28 59.41 730,698 +3.44(+6.15%)
Oct 13, 2008 52.68 57.27 51.83 55.97 347,310 +5.47(+10.83%)
Oct 10, 2008 49.47 53.33 48.02 50.50 0 -2.45(-4.63%)
Oct 09, 2008 57.89 58.45 52.95 52.95 330,424 -5.32(-9.13%)
Oct 08, 2008 60.70 61.50 57.00 58.27 378,438 -3.42(-5.54%)
Oct 07, 2008 64.32 65.06 61.29 61.69 291,323 -1.46(-2.31%)
Oct 06, 2008 66.26 66.53 60.59 63.15 269,296 -4.11(-6.11%)
Oct 03, 2008 67.40 69.30 67.26 67.26 0 +1.26(+1.91%)
Oct 02, 2008 67.19 67.62 66.00 66.00 120,364 -0.50(-0.75%)
Oct 01, 2008 65.13 67.94 65.00 66.50 197,396 +4.50(+7.26%)
Sep 30, 2008 65.97 66.45 62.00 62.00 183,830 +0.50(+0.81%)
Sep 29, 2008 67.08 67.53 61.50 61.50 173,339 -7.35(-10.68%)
Sep 26, 2008 68.70 69.20 67.92 68.85 0 +0.75(+1.10%)
Sep 25, 2008 67.37 68.84 66.94 68.10 210,923 +1.81(+2.73%)
Sep 24, 2008 67.55 67.80 65.95 66.29 254,049 -0.16(-0.24%)
Sep 23, 2008 66.57 66.98 65.33 66.45 131,620 +1.64(+2.53%)
Sep 22, 2008 66.14 66.28 64.79 64.81 113,906 -1.87(-2.80%)
Sep 19, 2008 67.18 67.30 65.59 66.68 0 -0.25(-0.37%)
Sep 18, 2008 64.87 67.41 63.20 66.93 317,296 +5.68(+9.27%)
Sep 17, 2008 63.45 63.60 61.12 61.25 418,180 -3.44(-5.32%)
Sep 16, 2008 64.15 64.92 63.37 64.69 163,576 -0.77(-1.18%)
Sep 15, 2008 66.28 66.96 64.32 65.46 305,146 -1.23(-1.84%)
Sep 12, 2008 65.46 67.23 65.00 66.69 770,572 +0.15(+0.23%)
Sep 11, 2008 65.48 66.54 65.13 66.54 1,091,178 +0.06(+0.09%)
Sep 10, 2008 66.11 67.07 66.03 66.48 366,406 +0.38(+0.57%)
Sep 09, 2008 66.64 67.21 65.47 66.10 523,580 +0.65(+0.99%)
Sep 08, 2008 65.69 67.13 65.29 65.45 182,960 +0.28(+0.42%)
Sep 05, 2008 64.92 65.45 64.32 65.17 0 +0.31(+0.49%)
Sep 04, 2008 66.43 66.60 64.86 64.86 145,203 -2.13(-3.18%)
Sep 03, 2008 67.42 67.99 66.82 66.99 110,910 -1.16(-1.70%)
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.