Skip to main content

British American Tobacco Industries ADR (NY: BTI )

43.11 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 60.88 61.27 60.28 61.27 362,904 -0.18(-0.29%)
Nov 27, 2009 60.75 62.17 60.68 61.45 359,993 -2.74(-4.27%)
Nov 25, 2009 63.79 64.41 63.60 64.19 79,751 +0.21(+0.33%)
Nov 24, 2009 63.94 64.02 63.28 63.98 161,541 -0.47(-0.73%)
Nov 23, 2009 64.66 64.91 64.06 64.45 119,339 +0.79(+1.24%)
Nov 20, 2009 63.20 63.70 63.14 63.66 337,129 -1.33(-2.05%)
Nov 19, 2009 65.01 65.08 63.94 64.99 258,381 -0.60(-0.91%)
Nov 18, 2009 65.73 65.80 65.24 65.59 138,569 -1.17(-1.75%)
Nov 17, 2009 66.62 66.77 66.00 66.76 75,527 -0.05(-0.07%)
Nov 16, 2009 66.45 66.94 66.36 66.81 142,604 +0.15(+0.23%)
Nov 13, 2009 66.12 66.67 65.80 66.66 59,298 +0.47(+0.71%)
Nov 12, 2009 66.16 66.53 65.93 66.19 45,125 +0.54(+0.82%)
Nov 11, 2009 66.28 66.46 65.56 65.65 108,463 -0.53(-0.80%)
Nov 10, 2009 65.51 66.18 65.51 66.18 70,986 +0.39(+0.59%)
Nov 09, 2009 65.36 66.06 65.29 65.79 60,656 +0.79(+1.22%)
Nov 06, 2009 64.70 65.29 64.62 65.00 142,581 +0.37(+0.57%)
Nov 05, 2009 64.84 65.19 64.42 64.63 186,646 +1.23(+1.94%)
Nov 04, 2009 63.38 63.81 63.19 63.40 72,349 +0.26(+0.41%)
Nov 03, 2009 62.42 63.38 62.42 63.14 149,439 -0.42(-0.66%)
Nov 02, 2009 63.15 63.77 62.82 63.56 183,405 -0.67(-1.04%)
Oct 30, 2009 65.38 65.40 63.71 64.23 140,644 -0.22(-0.34%)
Oct 29, 2009 64.01 64.63 63.86 64.45 167,214 +0.50(+0.78%)
Oct 28, 2009 64.07 64.61 63.83 63.95 178,989 -1.25(-1.92%)
Oct 27, 2009 65.13 65.44 64.70 65.20 204,236 +0.94(+1.46%)
Oct 26, 2009 64.90 65.44 64.26 64.26 117,269 -0.38(-0.59%)
Oct 23, 2009 64.64 64.67 64.27 64.64 129,264 -0.74(-1.13%)
Oct 22, 2009 65.84 65.96 65.00 65.38 130,597 +0.03(+0.05%)
Oct 21, 2009 65.55 66.08 65.23 65.35 105,313 +0.07(+0.11%)
Oct 20, 2009 65.02 65.36 65.00 65.28 87,315 -0.09(-0.14%)
Oct 19, 2009 65.34 65.91 65.13 65.37 61,313 +0.44(+0.68%)
Oct 16, 2009 64.63 65.18 64.61 64.93 91,654 +0.61(+0.95%)
Oct 15, 2009 64.70 64.90 64.29 64.32 195,295 +0.79(+1.24%)
Oct 14, 2009 63.77 63.77 62.85 63.53 126,309 +0.91(+1.45%)
Oct 13, 2009 62.62 63.05 62.34 62.62 159,652 +0.34(+0.55%)
Oct 12, 2009 62.29 62.57 61.77 62.28 201,056 -0.27(-0.43%)
Oct 09, 2009 62.42 62.55 62.18 62.55 139,634 -0.72(-1.14%)
Oct 08, 2009 63.11 63.54 62.84 63.27 62,490 +1.08(+1.74%)
Oct 07, 2009 62.19 62.50 61.75 62.19 212,989 +0.04(+0.06%)
Oct 06, 2009 62.26 62.68 61.96 62.15 301,423 -0.03(-0.05%)
Oct 05, 2009 61.65 62.18 61.40 62.18 148,743 +0.18(+0.29%)
Oct 02, 2009 61.63 62.09 61.43 62.00 236,077 -0.27(-0.43%)
Oct 01, 2009 62.41 62.66 62.08 62.27 265,964 -0.98(-1.55%)
Sep 30, 2009 62.84 63.25 61.95 63.25 123,597 -0.25(-0.39%)
Sep 29, 2009 63.32 63.54 62.84 63.50 153,360 +0.44(+0.70%)
Sep 28, 2009 62.79 63.30 62.52 63.06 167,801 +0.70(+1.12%)
Sep 25, 2009 62.93 63.39 62.15 62.36 357,188 -0.77(-1.22%)
Sep 24, 2009 63.95 64.07 62.77 63.13 714,664 -1.58(-2.44%)
Sep 23, 2009 65.35 65.35 64.71 64.71 93,156 +0.46(+0.72%)
Sep 22, 2009 64.46 64.60 64.02 64.25 59,038 +0.06(+0.09%)
Sep 21, 2009 63.66 64.50 63.41 64.19 109,398 -0.56(-0.86%)
Sep 18, 2009 65.30 65.40 64.52 64.75 71,945 -0.14(-0.22%)
Sep 17, 2009 65.45 65.78 64.85 64.89 65,243 +0.12(+0.19%)
Sep 16, 2009 64.53 65.23 64.42 64.77 258,829 -0.02(-0.03%)
Sep 15, 2009 64.68 64.85 64.30 64.79 99,817 -0.28(-0.43%)
Sep 14, 2009 64.53 65.35 64.53 65.07 118,335 -0.14(-0.21%)
Sep 11, 2009 64.95 65.90 64.80 65.21 53,830 -0.07(-0.11%)
Sep 10, 2009 64.39 65.37 64.23 65.28 137,903 +1.30(+2.03%)
Sep 09, 2009 63.57 64.38 63.48 63.98 86,892 +0.63(+0.99%)
Sep 08, 2009 63.37 63.46 62.97 63.35 75,568 +0.67(+1.07%)
Sep 04, 2009 62.26 62.78 62.01 62.68 94,563 +1.17(+1.90%)
Sep 03, 2009 61.78 61.80 61.04 61.51 187,196 -0.55(-0.89%)
Sep 02, 2009 61.26 62.47 61.14 62.06 109,848 +0.79(+1.29%)
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.