Skip to main content

British American Tobacco Industries ADR (NY: BTI )

40.60 +0.05 (+0.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 34.80 34.86 34.34 34.38 1,351,281 -0.30(-0.85%)
Sep 27, 2018 34.52 34.97 34.35 34.68 2,070,749 +0.26(+0.75%)
Sep 26, 2018 34.44 34.79 34.35 34.42 1,939,783 +0.15(+0.45%)
Sep 25, 2018 34.46 34.56 34.16 34.27 3,174,752 +0.10(+0.28%)
Sep 24, 2018 34.21 34.43 34.09 34.17 2,346,930 -0.80(-2.28%)
Sep 21, 2018 34.64 35.01 34.47 34.97 2,107,072 +0.26(+0.74%)
Sep 20, 2018 34.73 34.82 34.33 34.71 3,614,441 +0.15(+0.45%)
Sep 19, 2018 34.27 34.70 34.25 34.55 2,486,027 -0.35(-0.99%)
Sep 18, 2018 35.08 35.22 34.78 34.90 2,001,764 -0.59(-1.66%)
Sep 17, 2018 35.42 35.70 35.37 35.49 1,928,899 +0.14(+0.40%)
Sep 14, 2018 35.76 35.78 35.23 35.35 1,976,337 -0.27(-0.77%)
Sep 13, 2018 35.53 35.82 35.20 35.62 2,758,723 -0.52(-1.45%)
Sep 12, 2018 34.45 36.43 34.17 36.15 7,146,154 +2.05(+6.01%)
Sep 11, 2018 34.29 34.30 33.97 34.10 2,172,416 -0.82(-2.34%)
Sep 10, 2018 35.38 35.39 34.91 34.91 2,519,100 -0.13(-0.38%)
Sep 07, 2018 34.93 35.21 34.91 35.05 1,486,627 -0.03(-0.08%)
Sep 06, 2018 35.32 35.37 34.99 35.08 1,933,182 -0.40(-1.12%)
Sep 05, 2018 35.17 35.50 35.13 35.48 4,114,628 +0.15(+0.42%)
Sep 04, 2018 35.43 35.52 35.30 35.33 1,624,013 -0.35(-0.97%)
Aug 31, 2018 35.67 35.67 35.67 0 -0.48(-1.33%)
Aug 30, 2018 36.23 36.38 36.09 36.15 1,234,501 -0.56(-1.53%)
Aug 29, 2018 36.84 36.87 36.69 36.71 1,367,985 -0.17(-0.46%)
Aug 28, 2018 36.99 37.15 36.80 36.88 1,617,083 -0.63(-1.67%)
Aug 27, 2018 37.28 37.58 37.24 37.51 1,326,415 +0.43(+1.17%)
Aug 24, 2018 37.60 37.60 37.01 37.08 1,605,833 -1.23(-3.21%)
Aug 23, 2018 38.48 38.51 38.19 38.31 2,025,607 -0.58(-1.48%)
Aug 22, 2018 39.24 39.27 38.88 38.88 917,168 -0.44(-1.13%)
Aug 21, 2018 39.84 39.84 39.16 39.32 1,509,714 -0.41(-1.04%)
Aug 20, 2018 39.74 39.96 39.69 39.74 1,053,785 +0.15(+0.37%)
Aug 17, 2018 39.32 39.67 39.28 39.59 1,389,390 +0.44(+1.13%)
Aug 16, 2018 38.82 39.29 38.80 39.15 3,415,396 +0.11(+0.28%)
Aug 15, 2018 38.30 39.10 38.15 39.04 4,203,140 -0.30(-0.77%)
Aug 14, 2018 39.21 39.39 39.15 39.34 1,919,755 +0.15(+0.38%)
Aug 13, 2018 38.93 39.29 38.90 39.19 2,676,369 -0.18(-0.45%)
Aug 10, 2018 39.19 39.45 38.98 39.37 2,613,599 -0.51(-1.28%)
Aug 09, 2018 39.57 39.95 39.43 39.88 1,662,398 +0.05(+0.13%)
Aug 08, 2018 39.91 39.99 39.66 39.83 1,670,137 +0.05(+0.13%)
Aug 07, 2018 39.96 40.02 39.71 39.77 1,275,949 +0.09(+0.22%)
Aug 06, 2018 39.75 39.86 39.57 39.69 937,540 -0.54(-1.34%)
Aug 03, 2018 39.88 40.25 39.77 40.22 1,128,870 +0.22(+0.55%)
Aug 02, 2018 40.16 40.20 39.77 40.00 1,539,723 -0.41(-1.00%)
Aug 01, 2018 40.54 40.55 40.25 40.41 2,556,574 +0.01(+0.04%)
Jul 31, 2018 41.06 41.12 40.30 40.39 1,845,674 +0.18(+0.46%)
Jul 30, 2018 40.21 40.32 40.10 40.21 1,723,940 +0.52(+1.30%)
Jul 27, 2018 39.94 39.97 39.55 39.69 2,511,751 -0.45(-1.12%)
Jul 26, 2018 40.53 40.71 40.12 40.14 3,354,068 +1.91(+5.00%)
Jul 25, 2018 38.56 38.59 38.20 38.23 1,677,123 -0.05(-0.14%)
Jul 24, 2018 38.28 38.47 38.13 38.28 1,692,670 +0.38(+1.01%)
Jul 23, 2018 37.95 38.16 37.69 37.90 1,561,987 -0.30(-0.79%)
Jul 20, 2018 38.09 38.42 38.01 38.20 2,829,714 +0.86(+2.29%)
Jul 19, 2018 36.57 37.39 36.21 37.35 4,978,885 +0.37(+1.00%)
Jul 18, 2018 37.30 37.30 36.84 36.98 1,419,072 -0.03(-0.08%)
Jul 17, 2018 37.08 37.22 36.90 37.01 1,926,082 -0.66(-1.76%)
Jul 16, 2018 37.88 37.97 37.55 37.67 1,224,471 -0.52(-1.37%)
Jul 13, 2018 38.11 38.23 38.07 38.20 885,935 +0.04(+0.12%)
Jul 12, 2018 37.98 38.34 37.92 38.15 1,192,091 +0.27(+0.70%)
Jul 11, 2018 37.96 38.13 37.78 37.89 1,279,367 -0.64(-1.67%)
Jul 10, 2018 38.25 38.57 38.11 38.53 1,551,778 +0.03(+0.08%)
Jul 09, 2018 38.62 38.67 38.36 38.50 2,245,540 +0.32(+0.83%)
Jul 06, 2018 38.14 38.30 38.07 38.18 1,080,348 +0.07(+0.17%)
Jul 05, 2018 38.09 38.11 37.80 38.11 1,784,318 +0.38(+1.00%)
Jul 03, 2018 37.74 37.74 37.74 0 +0.81(+2.20%)
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.