Skip to main content

British American Tobacco Industries ADR (NY: BTI )

44.80 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 92.28 93.28 92.10 93.15 358,376 +2.67(+2.95%)
Nov 29, 2011 89.47 90.79 89.30 90.48 376,484 +1.29(+1.45%)
Nov 28, 2011 88.73 89.30 88.56 89.19 196,999 +1.99(+2.28%)
Nov 25, 2011 87.16 88.40 87.16 87.20 217,815 -0.40(-0.46%)
Nov 23, 2011 88.02 88.25 87.14 87.60 371,438 -2.01(-2.24%)
Nov 22, 2011 89.64 90.13 89.31 89.61 331,707 -0.31(-0.34%)
Nov 21, 2011 89.55 89.96 88.90 89.92 422,644 -1.80(-1.96%)
Nov 18, 2011 91.53 92.00 91.05 91.72 413,220 -0.27(-0.29%)
Nov 17, 2011 92.64 93.27 91.31 91.99 421,585 -0.93(-1.00%)
Nov 16, 2011 93.15 93.99 92.81 92.92 283,413 -1.11(-1.18%)
Nov 15, 2011 92.98 94.27 92.90 94.03 259,600 +1.73(+1.87%)
Nov 14, 2011 92.25 92.47 91.58 92.30 273,130 -2.00(-2.12%)
Nov 11, 2011 93.68 94.44 93.68 94.30 295,450 +1.72(+1.86%)
Nov 10, 2011 93.55 93.71 92.03 92.58 276,860 +0.18(+0.19%)
Nov 09, 2011 93.33 93.43 91.73 92.40 317,767 -3.25(-3.40%)
Nov 08, 2011 95.25 96.00 94.61 95.65 256,117 +1.68(+1.79%)
Nov 07, 2011 93.38 94.18 93.00 93.97 178,564 +0.11(+0.12%)
Nov 04, 2011 93.51 94.50 92.75 93.86 271,589 +0.95(+1.02%)
Nov 03, 2011 92.49 93.40 91.92 92.91 317,681 +1.94(+2.13%)
Nov 02, 2011 91.30 91.62 90.43 90.97 266,011 -0.28(-0.31%)
Nov 01, 2011 90.74 92.31 90.43 91.25 377,879 -1.00(-1.08%)
Oct 31, 2011 94.40 94.73 92.19 92.25 497,366 -2.79(-2.94%)
Oct 28, 2011 94.83 95.53 94.64 95.04 377,881 +1.79(+1.92%)
Oct 27, 2011 93.47 94.16 92.63 93.25 2,202,218 -0.16(-0.17%)
Oct 26, 2011 92.77 93.61 91.81 93.41 766,842 +1.96(+2.14%)
Oct 25, 2011 91.89 92.32 90.73 91.45 2,361,727 +0.09(+0.10%)
Oct 24, 2011 90.91 91.84 90.83 91.36 671,151 -0.65(-0.71%)
Oct 21, 2011 90.74 92.33 90.63 92.01 340,078 +3.37(+3.80%)
Oct 20, 2011 87.82 89.14 87.36 88.64 305,377 +0.71(+0.81%)
Oct 19, 2011 88.92 89.03 87.87 87.93 225,608 -0.40(-0.45%)
Oct 18, 2011 87.33 89.00 86.58 88.33 317,611 -0.02(-0.02%)
Oct 17, 2011 88.86 88.97 88.04 88.35 197,244 -0.46(-0.52%)
Oct 14, 2011 89.30 89.45 88.45 88.81 254,830 -0.44(-0.49%)
Oct 13, 2011 87.78 89.45 87.55 89.25 264,754 +2.81(+3.25%)
Oct 12, 2011 86.71 87.60 86.44 86.44 295,501 -1.49(-1.69%)
Oct 11, 2011 88.47 88.64 87.84 87.93 269,550 -1.08(-1.21%)
Oct 10, 2011 88.72 89.51 88.61 89.01 151,469 +1.01(+1.15%)
Oct 07, 2011 88.21 88.55 87.28 88.00 263,247 +0.41(+0.47%)
Oct 06, 2011 87.06 87.74 86.74 87.59 434,833 +1.52(+1.77%)
Oct 05, 2011 85.43 86.29 84.67 86.07 264,283 +0.34(+0.40%)
Oct 04, 2011 83.57 85.84 82.61 85.73 411,073 +0.68(+0.80%)
Oct 03, 2011 84.70 86.11 84.45 85.05 405,615 +0.32(+0.38%)
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.