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 (%)
Aug 31, 2011 88.56 89.97 88.39 89.61 459,643 +0.09(+0.10%)
Aug 30, 2011 88.71 89.63 88.27 89.52 278,441 -0.88(-0.97%)
Aug 29, 2011 89.72 90.58 89.36 90.40 120,003 +1.90(+2.15%)
Aug 26, 2011 86.53 89.01 85.88 88.50 186,955 +1.31(+1.50%)
Aug 25, 2011 88.22 88.64 86.49 87.19 356,027 -2.81(-3.12%)
Aug 24, 2011 89.10 90.61 88.82 90.00 231,653 -1.49(-1.63%)
Aug 23, 2011 89.58 91.49 89.07 91.49 178,817 +2.29(+2.57%)
Aug 22, 2011 90.30 90.30 88.63 89.20 183,457 +1.78(+2.04%)
Aug 19, 2011 86.67 89.19 86.67 87.42 331,011 -1.31(-1.48%)
Aug 18, 2011 89.03 89.28 87.25 88.73 250,768 -2.29(-2.52%)
Aug 17, 2011 90.82 91.39 90.25 91.02 198,297 -1.41(-1.53%)
Aug 16, 2011 90.78 92.43 90.63 92.43 324,704 +1.81(+2.00%)
Aug 15, 2011 89.84 90.62 89.25 90.62 140,962 +1.42(+1.59%)
Aug 12, 2011 88.23 89.60 87.59 89.20 304,964 +2.39(+2.75%)
Aug 11, 2011 83.02 87.35 82.95 86.81 368,581 +2.83(+3.37%)
Aug 10, 2011 85.21 85.96 83.59 83.98 463,439 -4.05(-4.60%)
Aug 09, 2011 87.03 88.65 83.82 88.03 496,944 +4.72(+5.67%)
Aug 08, 2011 86.25 87.10 83.00 83.31 916,346 -6.63(-7.37%)
Aug 05, 2011 88.59 90.09 86.70 89.94 627,871 +1.12(+1.26%)
Aug 04, 2011 91.86 92.11 88.72 88.82 383,313 -4.44(-4.76%)
Aug 03, 2011 93.16 93.26 91.78 93.26 250,240 +0.40(+0.43%)
Aug 02, 2011 92.59 93.46 92.58 92.86 180,561 -0.34(-0.36%)
Aug 01, 2011 93.96 93.96 91.68 93.20 778,643 +1.78(+1.95%)
Jul 29, 2011 92.48 93.88 91.42 91.42 268,136 -2.24(-2.39%)
Jul 28, 2011 93.27 94.02 93.05 93.66 205,411 +0.03(+0.03%)
Jul 27, 2011 95.18 95.35 93.63 93.63 252,752 -0.65(-0.69%)
Jul 26, 2011 94.47 94.52 93.48 94.28 227,598 +1.37(+1.47%)
Jul 25, 2011 93.20 93.33 92.82 92.91 144,513 -0.30(-0.32%)
Jul 22, 2011 93.15 93.29 92.95 93.21 161,371 +0.91(+0.99%)
Jul 21, 2011 90.25 92.30 90.05 92.30 297,178 +2.49(+2.77%)
Jul 20, 2011 89.18 89.81 88.67 89.81 120,145 +0.61(+0.68%)
Jul 19, 2011 88.72 89.72 88.71 89.20 204,925 -0.54(-0.60%)
Jul 18, 2011 89.83 90.10 88.96 89.74 116,625 -1.14(-1.25%)
Jul 15, 2011 90.16 90.91 90.08 90.88 181,740 +1.22(+1.36%)
Jul 14, 2011 90.08 90.55 89.33 89.66 123,025 -0.24(-0.27%)
Jul 13, 2011 89.36 90.36 89.10 89.90 138,869 +0.16(+0.18%)
Jul 12, 2011 89.74 90.32 89.59 89.74 175,054 -0.85(-0.94%)
Jul 11, 2011 91.29 91.39 90.18 90.59 130,812 -1.20(-1.31%)
Jul 08, 2011 91.65 92.09 91.14 91.79 168,275 +1.18(+1.30%)
Jul 07, 2011 90.43 90.88 90.28 90.61 104,688 +0.60(+0.67%)
Jul 06, 2011 89.80 90.13 89.24 90.01 145,991 -0.58(-0.64%)
Jul 05, 2011 91.07 91.41 90.27 90.59 208,979 +1.80(+2.03%)
Jul 01, 2011 88.15 88.85 88.07 88.79 146,781 +0.79(+0.90%)
Jun 30, 2011 86.74 89.22 86.71 88.00 196,174 +1.43(+1.65%)
Jun 29, 2011 86.32 86.82 85.85 86.57 124,448 +0.29(+0.34%)
Jun 28, 2011 86.28 86.80 86.00 86.28 140,369 +0.27(+0.31%)
Jun 27, 2011 85.66 86.34 85.66 86.01 163,093 +0.97(+1.14%)
Jun 24, 2011 85.02 85.24 84.37 85.04 135,382 -0.55(-0.64%)
Jun 23, 2011 85.04 85.74 84.66 85.59 215,944 -1.14(-1.31%)
Jun 22, 2011 86.79 87.48 86.64 86.73 120,294 -0.56(-0.64%)
Jun 21, 2011 86.62 87.63 86.44 87.29 245,100 +0.88(+1.02%)
Jun 20, 2011 86.31 86.49 86.11 86.41 234,726 +0.31(+0.36%)
Jun 17, 2011 85.77 86.29 85.35 86.10 166,515 +0.83(+0.97%)
Jun 16, 2011 84.69 85.64 84.52 85.27 238,441 -0.63(-0.73%)
Jun 15, 2011 86.75 87.18 85.76 85.90 252,752 -2.40(-2.72%)
Jun 14, 2011 87.61 88.41 87.47 88.30 244,057 -0.13(-0.15%)
Jun 13, 2011 88.49 88.72 87.92 88.43 143,865 -0.05(-0.06%)
Jun 10, 2011 89.24 89.34 88.14 88.48 475,924 -1.40(-1.56%)
Jun 09, 2011 89.24 90.10 89.09 89.88 80,960 +0.89(+1.00%)
Jun 08, 2011 89.21 89.40 88.71 88.99 130,381 -0.94(-1.05%)
Jun 07, 2011 90.60 90.64 89.89 89.93 247,943 +0.28(+0.31%)
Jun 06, 2011 90.27 90.64 89.59 89.65 311,836 -0.35(-0.39%)
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.