British American Tobacco Industries ADR (NY: BTI )

35.16 USD +0.30 (+0.86%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.99 32.03 31.07 31.86 7,008,200 -0.62(-1.91%)
Dec 28, 2018 32.65 32.71 32.18 32.48 4,646,500 +1.08(+3.44%)
Dec 27, 2018 31.03 31.42 30.67 31.40 3,517,577 -0.47(-1.47%)
Dec 26, 2018 31.51 31.89 30.73 31.87 3,048,335 +0.37(+1.17%)
Dec 24, 2018 31.83 31.98 31.35 31.50 2,533,300 +0.17(+0.54%)
Dec 21, 2018 31.93 32.12 31.21 31.33 5,024,900 -0.71(-2.22%)
Dec 20, 2018 32.63 32.72 31.72 32.04 4,155,928 +0.21(+0.66%)
Dec 19, 2018 32.33 32.58 31.57 31.83 3,950,672 -0.37(-1.15%)
Dec 18, 2018 32.83 32.85 32.12 32.20 2,806,445 -0.52(-1.59%)
Dec 17, 2018 33.35 33.44 32.56 32.72 2,486,420 -0.36(-1.09%)
Dec 14, 2018 33.22 33.48 33.00 33.08 2,661,300 -0.86(-2.53%)
Dec 13, 2018 34.21 34.34 33.60 33.94 3,212,309 -0.39(-1.14%)
Dec 12, 2018 34.64 34.96 34.31 34.33 3,935,935 +0.70(+2.08%)
Dec 11, 2018 34.79 34.79 33.51 33.63 5,072,354 -0.67(-1.95%)
Dec 10, 2018 34.56 34.56 34.01 34.30 4,022,468 +0.60(+1.78%)
Dec 07, 2018 34.37 34.47 33.53 33.70 3,067,500 -0.89(-2.57%)
Dec 06, 2018 35.02 35.10 34.01 34.59 5,117,429 +0.35(+1.02%)
Dec 04, 2018 35.26 35.33 34.20 34.24 3,531,800 -1.29(-3.63%)
Dec 03, 2018 35.47 35.64 35.30 35.53 2,618,785 +0.66(+1.89%)
Nov 30, 2018 35.13 35.23 34.48 34.87 3,652,400 -0.61(-1.72%)
Nov 29, 2018 35.57 36.03 35.33 35.48 3,240,988 -0.05(-0.14%)
Nov 28, 2018 35.20 35.55 34.70 35.53 5,861,262 +1.12(+3.25%)
Nov 27, 2018 35.05 35.09 34.37 34.41 4,505,902 -0.46(-1.32%)
Nov 26, 2018 34.66 34.91 34.59 34.87 2,670,717 +0.07(+0.20%)
Nov 23, 2018 35.40 35.47 34.60 34.80 3,733,200 +0.21(+0.61%)
Nov 21, 2018 34.59 34.59 34.59 0 +0.40(+1.17%)
Nov 20, 2018 35.00 35.19 34.12 34.19 8,524,702 -0.43(-1.24%)
Nov 19, 2018 34.98 35.25 34.44 34.62 5,165,691 +0.08(+0.23%)
Nov 16, 2018 34.86 35.24 34.34 34.54 7,377,500 -0.64(-1.82%)
Nov 15, 2018 36.36 36.41 34.87 35.18 9,665,523 -1.33(-3.64%)
Nov 14, 2018 37.60 37.67 36.25 36.51 4,177,330 -0.53(-1.43%)
Nov 13, 2018 37.67 37.72 36.76 37.04 7,819,422 -1.04(-2.73%)
Nov 12, 2018 38.78 39.02 38.04 38.08 8,819,406 -3.67(-8.79%)
Nov 09, 2018 43.79 43.92 41.48 41.75 5,009,100 -1.85(-4.24%)
Nov 08, 2018 44.38 44.56 43.49 43.60 2,785,019 -1.56(-3.45%)
Nov 07, 2018 45.27 45.33 44.80 45.16 2,195,629 +1.39(+3.18%)
Nov 06, 2018 43.10 43.92 42.79 43.77 2,427,917 -0.42(-0.95%)
Nov 05, 2018 44.53 44.87 44.14 44.19 1,947,144 +0.68(+1.56%)
Nov 02, 2018 43.65 44.06 43.12 43.51 1,769,400 -0.79(-1.78%)
Nov 01, 2018 43.91 44.55 43.84 44.30 1,724,370 +0.90(+2.07%)
Oct 31, 2018 43.77 43.78 43.19 43.40 1,921,624 -0.41(-0.94%)
Oct 30, 2018 44.30 44.64 43.66 43.81 2,502,157 -1.55(-3.42%)
Oct 29, 2018 46.36 46.40 45.09 45.36 3,039,988 -0.46(-1.00%)
Oct 26, 2018 46.06 46.39 45.58 45.82 4,363,800 -0.35(-0.76%)
Oct 25, 2018 45.84 46.50 45.47 46.17 3,609,193 +0.76(+1.67%)
Oct 24, 2018 45.80 45.80 45.31 45.41 3,135,082 -0.10(-0.22%)
Oct 23, 2018 45.63 46.02 44.81 45.51 4,426,019 +2.04(+4.69%)
Oct 22, 2018 43.71 43.86 43.35 43.47 3,334,148 +0.17(+0.39%)
Oct 19, 2018 42.66 43.40 42.64 43.30 2,259,900 +0.90(+2.12%)
Oct 18, 2018 42.27 43.24 42.21 42.40 3,213,968 -0.68(-1.58%)
Oct 17, 2018 42.85 43.57 42.77 43.08 4,907,695 +1.16(+2.77%)
Oct 16, 2018 43.23 43.23 41.69 41.92 3,961,463 -1.49(-3.43%)
Oct 15, 2018 43.29 43.88 43.24 43.41 3,876,250 +0.14(+0.32%)
Oct 12, 2018 43.93 43.94 42.81 43.27 3,963,100 -1.07(-2.41%)
Oct 11, 2018 45.60 45.70 44.03 44.34 3,910,291 -0.58(-1.29%)
Oct 10, 2018 45.17 45.91 44.91 44.92 4,573,012 +0.44(+0.99%)
Oct 09, 2018 44.40 44.84 44.19 44.48 4,891,363 -0.11(-0.25%)
Oct 08, 2018 44.87 45.02 43.53 44.59 6,916,154 -0.23(-0.51%)
Oct 05, 2018 44.90 45.17 44.71 44.82 2,141,400 -0.35(-0.77%)
Oct 04, 2018 44.65 45.21 44.58 45.17 1,288,821 -0.85(-1.85%)
Oct 03, 2018 46.69 46.83 45.94 46.02 1,699,243 -0.37(-0.80%)
Oct 02, 2018 45.83 46.54 45.75 46.39 1,666,606 +0.71(+1.55%)
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.