British American Tobacco Industries ADR (NY: BTI )

42.45 USD +0.76 (+1.82%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 88.17 88.74 87.70 88.20 195,015 +0.25(+0.28%)
Apr 28, 2011 87.18 87.96 87.12 87.95 691,291 -0.30(-0.34%)
Apr 27, 2011 87.54 88.40 87.30 88.25 202,475 +1.10(+1.26%)
Apr 26, 2011 86.92 87.53 86.82 87.15 197,479 +0.74(+0.86%)
Apr 25, 2011 85.87 86.42 85.80 86.41 146,531 +0.58(+0.68%)
Apr 21, 2011 85.88 86.43 85.52 85.83 164,084 +0.27(+0.32%)
Apr 20, 2011 85.90 86.10 85.36 85.56 201,825 +1.15(+1.36%)
Apr 19, 2011 84.07 84.47 83.72 84.41 212,605 +1.42(+1.71%)
Apr 18, 2011 83.30 83.30 82.14 82.99 137,190 -1.35(-1.60%)
Apr 15, 2011 84.27 84.53 83.97 84.34 125,717 +0.62(+0.74%)
Apr 14, 2011 83.23 84.00 83.09 83.72 126,718 +0.62(+0.75%)
Apr 13, 2011 83.30 83.30 82.64 83.10 151,955 +1.10(+1.34%)
Apr 12, 2011 82.34 82.51 81.74 82.00 301,186 +0.01(+0.01%)
Apr 11, 2011 82.30 82.55 81.88 81.99 252,260 -0.81(-0.98%)
Apr 08, 2011 82.76 82.88 82.27 82.80 129,856 +0.51(+0.62%)
Apr 07, 2011 82.35 82.54 81.92 82.29 352,488 -1.32(-1.58%)
Apr 06, 2011 83.67 83.93 83.20 83.61 355,078 +0.01(+0.01%)
Apr 05, 2011 83.49 83.80 83.23 83.60 198,224 +1.00(+1.21%)
Apr 04, 2011 82.85 82.88 82.21 82.60 586,917 +0.57(+0.69%)
Apr 01, 2011 81.51 82.43 81.14 82.03 345,136 +1.04(+1.28%)
Mar 31, 2011 81.71 82.00 80.96 80.99 272,155 -0.70(-0.86%)
Mar 30, 2011 80.61 81.70 80.61 81.69 306,878 +2.13(+2.68%)
Mar 29, 2011 79.44 79.60 78.73 79.56 380,905 +1.55(+1.99%)
Mar 28, 2011 78.12 78.22 77.74 78.01 395,952 -0.14(-0.18%)
Mar 25, 2011 78.15 78.63 78.00 78.15 368,297 -0.43(-0.55%)
Mar 24, 2011 77.92 78.75 77.73 78.58 287,789 -0.19(-0.24%)
Mar 23, 2011 76.93 78.77 76.75 78.77 313,031 +1.03(+1.32%)
Mar 22, 2011 77.09 77.92 77.09 77.74 326,679 +0.45(+0.58%)
Mar 21, 2011 77.05 77.29 76.99 77.29 383,613 +0.94(+1.23%)
Mar 18, 2011 76.38 76.80 76.04 76.35 355,219 +0.65(+0.86%)
Mar 17, 2011 74.45 75.82 74.18 75.70 814,993 +1.91(+2.59%)
Mar 16, 2011 75.39 75.50 73.48 73.79 491,847 -2.34(-3.07%)
Mar 15, 2011 77.69 76.14 75.47 76.13 488,823 -1.56(-2.01%)
Mar 14, 2011 76.89 77.71 76.89 77.69 196,220 -0.30(-0.38%)
Mar 11, 2011 77.48 78.40 77.32 77.99 130,816 -0.41(-0.52%)
Mar 10, 2011 78.34 78.72 77.95 78.40 279,301 -1.53(-1.91%)
Mar 09, 2011 79.36 80.20 79.16 79.93 463,271 -1.99(-2.43%)
Mar 08, 2011 81.20 81.97 80.79 81.92 303,795 +0.82(+1.01%)
Mar 07, 2011 81.67 81.84 80.67 81.10 242,176 -0.64(-0.78%)
Mar 04, 2011 81.86 82.03 81.07 81.74 129,926 -0.30(-0.37%)
Mar 03, 2011 81.95 82.28 81.80 82.04 142,334 +1.34(+1.66%)
Mar 02, 2011 80.73 81.53 80.56 80.70 135,446 -0.17(-0.21%)
Mar 01, 2011 81.21 81.35 80.58 80.87 709,357 -0.26(-0.32%)
Feb 28, 2011 81.04 81.35 80.62 81.13 291,966 +0.88(+1.10%)
Feb 25, 2011 79.61 80.43 79.29 80.25 240,683 +2.10(+2.69%)
Feb 24, 2011 77.86 78.50 77.55 78.15 255,035 -0.88(-1.11%)
Feb 23, 2011 79.66 79.77 78.55 79.03 168,424 +0.14(+0.18%)
Feb 22, 2011 78.88 79.81 78.64 78.89 226,294 -1.54(-1.91%)
Feb 18, 2011 80.06 80.58 79.98 80.43 145,336 +1.03(+1.30%)
Feb 17, 2011 78.64 79.40 78.61 79.40 126,954 +1.25(+1.60%)
Feb 16, 2011 78.02 78.33 77.78 78.15 257,529 -0.03(-0.04%)
Feb 15, 2011 78.19 78.50 77.85 78.18 290,659 +0.66(+0.85%)
Feb 14, 2011 77.80 78.19 77.38 77.52 153,842 -0.47(-0.60%)
Feb 11, 2011 76.79 78.14 76.73 77.99 149,754 +0.19(+0.24%)
Feb 10, 2011 77.42 77.85 76.96 77.80 127,444 -0.16(-0.21%)
Feb 09, 2011 77.70 78.22 77.56 77.96 102,715 -0.29(-0.37%)
Feb 08, 2011 78.20 78.57 77.92 78.25 1,210,358 -0.52(-0.66%)
Feb 07, 2011 78.20 78.89 78.19 78.77 711,538 +1.59(+2.06%)
Feb 04, 2011 77.29 77.43 76.84 77.18 433,374 -0.25(-0.32%)
Feb 03, 2011 77.06 77.43 76.75 77.43 854,359 +1.28(+1.68%)
Feb 02, 2011 76.03 76.38 75.82 76.15 329,499 +0.90(+1.20%)
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.