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 (%)
Sep 30, 2005 41.94 42.53 41.94 42.34 44,700 +0.16(+0.38%)
Sep 29, 2005 41.67 42.26 41.63 42.18 67,100 -0.01(-0.02%)
Sep 28, 2005 42.07 42.25 41.84 42.19 50,500 +0.19(+0.45%)
Sep 27, 2005 41.81 42.03 41.76 42.00 57,100 -0.90(-2.10%)
Sep 26, 2005 43.00 43.00 42.74 42.90 47,100 -0.69(-1.58%)
Sep 23, 2005 43.59 43.60 43.23 43.59 206,300 +0.69(+1.61%)
Sep 22, 2005 42.61 42.90 42.54 42.90 223,700 +0.09(+0.21%)
Sep 21, 2005 42.88 42.99 42.76 42.81 32,800 -0.06(-0.14%)
Sep 20, 2005 43.00 43.10 42.62 42.87 33,800 -0.36(-0.83%)
Sep 19, 2005 43.22 43.34 43.07 43.23 21,300 -0.11(-0.25%)
Sep 16, 2005 43.16 43.35 43.06 43.34 15,000 +0.40(+0.93%)
Sep 15, 2005 42.85 43.02 42.85 42.94 11,300 +0.11(+0.26%)
Sep 14, 2005 42.72 43.10 42.72 42.83 22,400 +0.61(+1.44%)
Sep 13, 2005 42.30 42.37 42.17 42.22 19,400 -0.08(-0.19%)
Sep 12, 2005 42.30 42.46 42.24 42.30 32,800 -0.46(-1.08%)
Sep 09, 2005 42.26 42.94 42.26 42.76 34,800 +0.63(+1.50%)
Sep 08, 2005 41.85 42.14 41.80 42.13 38,200 +0.27(+0.65%)
Sep 07, 2005 41.63 41.93 41.47 41.86 44,700 -0.24(-0.57%)
Sep 06, 2005 42.25 42.37 42.04 42.10 39,000 +0.03(+0.07%)
Sep 02, 2005 41.62 42.16 41.62 42.07 26,500 +0.47(+1.13%)
Sep 01, 2005 41.21 41.71 41.21 41.60 35,200 +0.96(+2.36%)
Aug 31, 2005 40.07 40.65 40.07 40.64 58,600 +0.78(+1.96%)
Aug 30, 2005 40.05 40.05 39.79 39.86 18,000 -0.20(-0.50%)
Aug 29, 2005 40.02 40.14 39.80 40.06 28,100 +0.04(+0.10%)
Aug 26, 2005 40.25 40.26 39.94 40.02 66,000 -0.45(-1.11%)
Aug 25, 2005 40.22 40.49 40.20 40.47 17,400 +0.44(+1.10%)
Aug 24, 2005 40.12 40.27 40.03 40.03 25,300 -0.32(-0.79%)
Aug 23, 2005 39.91 40.47 39.91 40.35 44,000 +0.54(+1.36%)
Aug 22, 2005 39.81 39.87 39.70 39.81 13,400 +0.07(+0.18%)
Aug 19, 2005 39.59 39.75 39.42 39.74 48,500 -0.13(-0.33%)
Aug 18, 2005 39.45 39.90 39.39 39.87 64,300 +0.12(+0.30%)
Aug 17, 2005 39.73 39.79 39.56 39.75 36,200 -0.41(-1.02%)
Aug 16, 2005 40.02 40.17 39.86 40.16 28,300 -0.08(-0.20%)
Aug 15, 2005 40.16 40.28 39.91 40.24 16,100 -0.06(-0.15%)
Aug 12, 2005 40.12 40.43 40.12 40.30 40,700 -0.32(-0.79%)
Aug 11, 2005 40.69 40.72 40.29 40.62 34,500 -0.21(-0.51%)
Aug 10, 2005 40.48 41.08 40.48 40.83 67,200 +0.30(+0.74%)
Aug 09, 2005 40.36 40.53 40.13 40.53 93,700 +0.12(+0.30%)
Aug 08, 2005 40.27 40.47 40.20 40.41 33,900 +0.14(+0.35%)
Aug 05, 2005 40.50 40.50 40.22 40.27 43,000 -0.53(-1.30%)
Aug 04, 2005 40.63 41.11 40.63 40.80 45,900 +0.17(+0.42%)
Aug 03, 2005 40.43 40.84 40.43 40.63 40,300 +0.23(+0.57%)
Aug 02, 2005 40.42 40.58 40.36 40.40 56,600 +0.38(+0.95%)
Aug 01, 2005 40.36 40.44 39.94 40.02 52,000 +0.08(+0.20%)
Jul 29, 2005 39.80 40.16 39.80 39.94 73,800 +1.37(+3.55%)
Jul 28, 2005 38.41 38.70 38.33 38.57 55,200 +1.07(+2.85%)
Jul 27, 2005 37.95 37.96 37.45 37.50 48,500 +0.21(+0.56%)
Jul 26, 2005 37.17 37.45 37.17 37.29 51,700 -0.48(-1.27%)
Jul 25, 2005 37.20 37.80 37.20 37.77 44,100 +1.02(+2.78%)
Jul 22, 2005 36.78 36.78 36.56 36.75 38,600 -0.34(-0.92%)
Jul 21, 2005 37.00 37.24 36.85 37.09 41,400 +0.10(+0.27%)
Jul 20, 2005 36.73 36.99 36.41 36.99 75,700 +0.25(+0.68%)
Jul 19, 2005 36.45 36.80 36.25 36.74 89,500 -0.84(-2.24%)
Jul 18, 2005 37.46 37.63 37.18 37.58 43,900 -0.17(-0.45%)
Jul 15, 2005 37.68 37.85 37.50 37.75 32,700 -0.10(-0.26%)
Jul 14, 2005 37.96 37.96 37.73 37.85 20,000 -0.22(-0.58%)
Jul 13, 2005 37.85 38.07 37.51 38.07 31,500 -0.55(-1.42%)
Jul 12, 2005 38.45 38.80 38.41 38.62 25,000 +0.32(+0.84%)
Jul 11, 2005 38.15 38.45 38.01 38.30 34,600 +0.04(+0.10%)
Jul 08, 2005 38.05 38.38 38.05 38.26 11,200 +0.31(+0.82%)
Jul 07, 2005 37.90 38.30 37.75 37.95 47,400 -0.46(-1.20%)
Jul 06, 2005 38.28 38.71 38.28 38.41 20,100 +0.16(+0.42%)
Jul 05, 2005 38.22 38.28 38.05 38.25 47,800 -0.80(-2.05%)
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.