Skip to main content

British American Tobacco Industries ADR (NY: BTI )

45.09 +0.83 (+1.86%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 60.56 60.99 60.50 60.73 56,334 -0.53(-0.87%)
Aug 28, 2009 61.78 61.84 60.75 61.26 47,227 -0.50(-0.81%)
Aug 27, 2009 60.96 61.76 60.56 61.76 88,695 +0.46(+0.75%)
Aug 26, 2009 61.15 61.60 61.03 61.30 125,524 -0.28(-0.45%)
Aug 25, 2009 61.86 62.10 61.20 61.58 129,546 -0.78(-1.25%)
Aug 24, 2009 62.20 62.57 61.83 62.36 130,769 -0.34(-0.54%)
Aug 21, 2009 62.34 62.83 62.06 62.70 84,625 +0.94(+1.52%)
Aug 20, 2009 61.03 62.05 60.90 61.76 136,157 -0.29(-0.47%)
Aug 19, 2009 60.25 62.14 60.25 62.05 74,763 -0.76(-1.21%)
Aug 18, 2009 62.25 63.23 62.17 62.81 137,590 +1.29(+2.10%)
Aug 17, 2009 61.36 61.52 60.95 61.52 118,267 -1.19(-1.90%)
Aug 14, 2009 63.51 63.51 62.04 62.71 494,114 +0.10(+0.16%)
Aug 13, 2009 63.13 63.24 62.37 62.61 81,300 +0.11(+0.18%)
Aug 12, 2009 61.48 62.63 61.44 62.50 63,982 +0.40(+0.64%)
Aug 11, 2009 61.79 62.11 61.49 62.10 80,922 +0.65(+1.06%)
Aug 10, 2009 61.54 61.70 60.83 61.45 85,502 -1.02(-1.63%)
Aug 07, 2009 62.62 62.80 61.94 62.47 97,472 +0.77(+1.25%)
Aug 06, 2009 62.37 62.37 61.28 61.70 162,548 -1.00(-1.59%)
Aug 05, 2009 62.31 62.70 61.91 62.70 190,371 -0.07(-0.11%)
Aug 04, 2009 62.45 63.18 62.14 62.77 215,820 +0.34(+0.54%)
Aug 03, 2009 61.72 62.58 61.55 62.43 185,582 +0.24(+0.39%)
Jul 31, 2009 62.28 62.38 61.80 62.19 108,401 +1.08(+1.77%)
Jul 30, 2009 61.48 62.05 61.06 61.11 73,269 -0.28(-0.46%)
Jul 29, 2009 60.52 61.39 60.29 61.39 136,532 +1.13(+1.88%)
Jul 28, 2009 60.39 60.61 59.66 60.26 71,804 +0.25(+0.42%)
Jul 27, 2009 59.87 60.31 59.76 60.01 73,855 +0.13(+0.22%)
Jul 24, 2009 59.36 60.12 59.36 59.88 864 -0.19(-0.32%)
Jul 23, 2009 59.22 60.10 59.16 60.07 64,140 +0.57(+0.96%)
Jul 22, 2009 58.98 59.88 58.96 59.50 97,651 +0.90(+1.54%)
Jul 21, 2009 59.45 59.49 58.42 58.60 95,759 +0.30(+0.51%)
Jul 20, 2009 58.13 58.55 58.00 58.30 61,224 -0.15(-0.26%)
Jul 17, 2009 57.84 58.45 57.66 58.45 92,415 +0.30(+0.52%)
Jul 16, 2009 57.96 58.45 57.89 58.15 106,993 +0.40(+0.69%)
Jul 15, 2009 57.10 57.75 56.90 57.75 137,251 +1.43(+2.54%)
Jul 14, 2009 56.00 56.40 55.90 56.32 82,299 +0.37(+0.66%)
Jul 13, 2009 55.59 56.07 55.59 55.95 170,852 +0.55(+0.99%)
Jul 10, 2009 54.88 55.58 54.88 55.40 56,539 -0.59(-1.05%)
Jul 09, 2009 56.01 56.12 55.55 55.99 143,117 +1.13(+2.06%)
Jul 08, 2009 55.16 55.20 54.21 54.86 334,358 -0.54(-0.97%)
Jul 07, 2009 56.08 56.12 55.10 55.40 133,966 -1.84(-3.21%)
Jul 06, 2009 55.95 57.24 55.92 57.24 97,113 +1.71(+3.08%)
Jul 02, 2009 54.95 55.76 54.68 55.53 109,853 -0.44(-0.79%)
Jul 01, 2009 55.81 56.56 55.72 55.97 113,874 +0.17(+0.30%)
Jun 30, 2009 55.65 55.80 54.84 55.80 100,525 -0.16(-0.29%)
Jun 29, 2009 55.79 56.28 55.66 55.96 54,827 +0.42(+0.76%)
Jun 26, 2009 56.11 56.25 55.26 55.54 58,780 -0.34(-0.61%)
Jun 25, 2009 55.13 55.91 55.13 55.88 213,452 +0.57(+1.03%)
Jun 24, 2009 56.59 56.64 55.26 55.31 229,550 -0.33(-0.59%)
Jun 23, 2009 56.05 56.09 55.41 55.64 157,113 -0.21(-0.38%)
Jun 22, 2009 55.75 56.30 55.34 55.85 125,537 +0.65(+1.18%)
Jun 19, 2009 56.04 56.36 55.20 55.20 92,575 +0.20(+0.36%)
Jun 18, 2009 55.05 55.66 54.81 55.00 175,330 +0.27(+0.49%)
Jun 17, 2009 54.18 54.91 53.93 54.73 106,741 +0.62(+1.15%)
Jun 16, 2009 54.33 54.92 54.10 54.11 539,015 -0.04(-0.07%)
Jun 15, 2009 54.21 54.21 53.58 54.15 89,661 -0.53(-0.97%)
Jun 12, 2009 55.00 55.26 54.65 54.68 114,267 -0.34(-0.62%)
Jun 11, 2009 55.30 55.71 54.92 55.02 123,679 +1.07(+1.98%)
Jun 10, 2009 54.73 54.82 53.34 53.95 143,457 +0.13(+0.24%)
Jun 09, 2009 54.04 54.32 53.76 53.82 91,630 -1.06(-1.93%)
Jun 08, 2009 53.94 55.00 53.87 54.88 116,485 +0.83(+1.54%)
Jun 05, 2009 54.54 54.64 53.78 54.05 142,033 -0.70(-1.28%)
Jun 04, 2009 54.93 55.21 53.45 54.75 281,189 -0.54(-0.98%)
Jun 03, 2009 55.57 55.59 55.00 55.29 193,047 -0.87(-1.55%)
Jun 02, 2009 55.44 56.50 55.30 56.16 209,265 +0.66(+1.19%)
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.