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 (%)
Apr 29, 2016 122.31 123.22 121.50 122.15 246,577 +0.66(+0.54%)
Apr 28, 2016 120.77 122.27 120.66 121.49 189,394 +0.54(+0.45%)
Apr 27, 2016 120.29 121.23 120.03 120.95 233,797 -0.13(-0.11%)
Apr 26, 2016 121.31 121.83 120.58 121.08 263,408 +0.03(+0.02%)
Apr 25, 2016 120.16 121.20 120.12 121.05 252,837 +1.34(+1.12%)
Apr 22, 2016 119.25 119.77 118.60 119.71 166,910 +0.51(+0.43%)
Apr 21, 2016 119.27 119.68 118.88 119.20 280,682 -3.23(-2.64%)
Apr 20, 2016 122.13 123.08 121.83 122.43 272,935 -0.93(-0.75%)
Apr 19, 2016 123.39 123.67 122.75 123.36 369,359 +1.05(+0.86%)
Apr 18, 2016 120.37 122.48 120.31 122.31 262,536 +1.98(+1.65%)
Apr 15, 2016 119.58 120.48 119.43 120.33 329,343 +1.46(+1.23%)
Apr 14, 2016 118.91 119.15 118.31 118.87 327,289 +0.58(+0.49%)
Apr 13, 2016 119.30 119.35 117.73 118.29 371,274 -0.26(-0.22%)
Apr 12, 2016 118.19 118.86 117.85 118.55 243,081 -0.04(-0.03%)
Apr 11, 2016 119.37 119.73 118.51 118.59 395,797 +0.73(+0.62%)
Apr 08, 2016 117.93 118.26 117.53 117.86 313,410 +1.84(+1.59%)
Apr 07, 2016 116.49 117.10 115.97 116.02 223,915 -0.62(-0.53%)
Apr 06, 2016 115.24 116.80 115.24 116.64 202,742 -0.22(-0.19%)
Apr 05, 2016 116.41 117.07 115.85 116.86 209,127 -0.16(-0.14%)
Apr 04, 2016 117.33 117.43 116.73 117.02 255,526 +0.70(+0.60%)
Apr 01, 2016 115.10 116.37 115.09 116.32 196,667 -0.59(-0.50%)
Mar 31, 2016 117.58 117.91 116.78 116.91 207,677 -0.07(-0.06%)
Mar 30, 2016 116.50 117.39 116.33 116.98 251,126 +1.89(+1.64%)
Mar 29, 2016 113.94 115.20 113.52 115.09 196,742 +1.04(+0.91%)
Mar 28, 2016 114.27 114.44 113.55 114.05 106,453 +0.70(+0.62%)
Mar 24, 2016 112.87 113.35 113.35 113.35 163,000 -0.26(-0.23%)
Mar 23, 2016 113.45 113.99 113.13 113.61 175,884 +0.62(+0.55%)
Mar 22, 2016 113.12 113.75 112.94 112.99 210,618 -1.12(-0.98%)
Mar 21, 2016 113.81 114.54 113.73 114.11 256,872 -0.70(-0.61%)
Mar 18, 2016 116.14 116.44 114.77 114.81 299,698 -1.76(-1.51%)
Mar 17, 2016 115.31 117.14 115.17 116.57 353,729 +2.16(+1.89%)
Mar 16, 2016 113.20 114.46 112.66 114.41 281,463 -2.82(-2.41%)
Mar 15, 2016 116.52 117.27 116.44 117.23 230,444 +0.48(+0.41%)
Mar 14, 2016 117.64 117.73 116.74 116.75 413,967 -0.35(-0.30%)
Mar 11, 2016 116.58 117.49 116.25 117.10 472,238 +2.63(+2.30%)
Mar 10, 2016 114.78 115.53 113.50 114.47 631,296 -0.24(-0.21%)
Mar 09, 2016 113.82 115.07 113.74 114.71 295,825 +0.75(+0.66%)
Mar 08, 2016 113.35 114.34 113.15 113.96 228,655 -0.22(-0.19%)
Mar 07, 2016 114.15 114.49 113.66 114.18 223,457 -0.82(-0.71%)
Mar 04, 2016 113.85 115.28 113.70 115.00 551,170 +2.37(+2.10%)
Mar 03, 2016 111.74 112.82 111.50 112.63 226,332 +0.99(+0.89%)
Mar 02, 2016 111.99 111.99 110.99 111.64 370,064 -0.12(-0.11%)
Mar 01, 2016 110.92 111.86 110.54 111.76 728,444 +3.12(+2.87%)
Feb 29, 2016 108.17 109.83 108.05 108.64 291,590 +0.16(+0.15%)
Feb 26, 2016 109.71 109.95 108.40 108.48 252,429 -0.74(-0.68%)
Feb 25, 2016 108.09 109.38 107.78 109.22 293,402 +1.47(+1.36%)
Feb 24, 2016 106.75 108.43 106.62 107.75 516,596 -0.46(-0.43%)
Feb 23, 2016 108.48 108.77 108.01 108.21 671,067 -1.02(-0.93%)
Feb 22, 2016 109.19 109.86 109.07 109.23 591,465 -0.69(-0.63%)
Feb 19, 2016 109.18 110.20 109.06 109.92 339,820 -0.65(-0.59%)
Feb 18, 2016 110.08 110.91 109.81 110.57 582,441 -0.94(-0.84%)
Feb 17, 2016 110.63 112.17 110.46 111.51 577,415 +1.07(+0.97%)
Feb 16, 2016 109.74 111.05 109.13 110.44 559,258 +1.51(+1.39%)
Feb 12, 2016 106.98 108.93 108.93 108.93 501,600 +1.50(+1.40%)
Feb 11, 2016 106.17 107.90 106.00 107.43 696,187 +0.59(+0.55%)
Feb 10, 2016 107.36 107.61 106.33 106.84 704,955 -2.09(-1.92%)
Feb 09, 2016 106.92 109.58 106.83 108.93 731,641 +0.43(+0.40%)
Feb 08, 2016 106.81 109.12 106.35 108.50 2,020,888 +0.19(+0.18%)
Feb 05, 2016 108.95 109.11 107.63 108.31 221,451 -1.05(-0.96%)
Feb 04, 2016 109.31 110.06 108.93 109.36 314,811 -1.95(-1.75%)
Feb 03, 2016 112.03 112.26 110.59 111.31 385,569 +1.05(+0.95%)
Feb 02, 2016 110.34 110.94 110.04 110.26 382,187 -1.16(-1.04%)
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.