British American Tobacco Industries ADR (NY: BTI )

34.87 USD +0.45 (+1.29%)
Streaming Delayed Price Updated: 3:09 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 57.48 57.48 56.95 57.15 79,200 +0.07(+0.12%)
Nov 29, 2006 57.33 57.50 56.89 57.08 42,600 +0.41(+0.72%)
Nov 28, 2006 56.52 56.74 56.43 56.67 36,300 +0.97(+1.74%)
Nov 27, 2006 56.05 56.15 55.45 55.70 59,000 -0.68(-1.21%)
Nov 24, 2006 56.15 56.45 56.03 56.38 33,400 +0.33(+0.59%)
Nov 22, 2006 55.80 56.12 55.59 56.05 40,300 +0.20(+0.36%)
Nov 21, 2006 55.53 55.90 55.45 55.85 48,800 +0.27(+0.49%)
Nov 20, 2006 55.13 55.80 55.05 55.58 36,600 +0.48(+0.87%)
Nov 17, 2006 54.49 55.16 54.45 55.10 44,400 +0.13(+0.24%)
Nov 16, 2006 55.19 55.19 54.78 54.97 68,800 +0.01(+0.02%)
Nov 15, 2006 54.24 55.07 54.20 54.96 227,200 +0.81(+1.50%)
Nov 14, 2006 54.04 54.23 53.77 54.15 53,800 +0.12(+0.22%)
Nov 13, 2006 53.28 54.09 53.28 54.03 52,000 -0.28(-0.52%)
Nov 10, 2006 54.54 54.54 54.00 54.31 91,300 -0.57(-1.04%)
Nov 09, 2006 54.50 55.03 54.48 54.88 71,100 -0.14(-0.25%)
Nov 08, 2006 54.35 55.12 54.17 55.02 74,000 +0.12(+0.22%)
Nov 07, 2006 55.19 55.20 54.76 54.90 75,900 -0.64(-1.15%)
Nov 06, 2006 54.44 55.56 54.32 55.54 78,900 +0.39(+0.71%)
Nov 03, 2006 55.17 55.35 54.74 55.15 450,200 +0.80(+1.47%)
Nov 02, 2006 54.43 54.49 54.20 54.35 579,300 -0.41(-0.75%)
Nov 01, 2006 54.76 54.91 54.55 54.76 236,600 -0.24(-0.44%)
Oct 31, 2006 54.86 55.15 54.75 55.00 59,700 -0.20(-0.36%)
Oct 30, 2006 55.03 55.29 54.83 55.20 40,800 +0.15(+0.27%)
Oct 27, 2006 55.10 55.24 54.90 55.05 35,100 -0.55(-0.99%)
Oct 26, 2006 55.48 55.70 55.40 55.60 46,600 -0.18(-0.32%)
Oct 25, 2006 55.50 56.30 55.50 55.78 76,200 +1.00(+1.83%)
Oct 24, 2006 54.61 54.80 54.40 54.78 76,500 -0.05(-0.09%)
Oct 23, 2006 54.07 54.90 53.84 54.83 76,400 -0.07(-0.13%)
Oct 20, 2006 54.35 55.15 54.04 54.90 118,000 +0.55(+1.01%)
Oct 19, 2006 54.19 54.39 53.65 54.35 73,700 -0.19(-0.35%)
Oct 18, 2006 54.34 54.56 54.10 54.54 64,500 +0.09(+0.17%)
Oct 17, 2006 54.59 55.10 54.30 54.45 49,500 -0.30(-0.55%)
Oct 16, 2006 54.65 54.95 54.42 54.75 46,900 +0.75(+1.39%)
Oct 13, 2006 53.69 54.33 53.53 54.00 62,600 +0.55(+1.03%)
Oct 12, 2006 53.35 53.60 53.03 53.45 49,500 +0.20(+0.38%)
Oct 11, 2006 53.29 53.34 52.82 53.25 444,800 -0.60(-1.11%)
Oct 10, 2006 53.70 54.20 53.37 53.85 66,600 -0.52(-0.96%)
Oct 09, 2006 53.98 54.38 53.60 54.37 59,500 +0.36(+0.67%)
Oct 06, 2006 53.62 54.09 53.49 54.01 54,800 -0.22(-0.41%)
Oct 05, 2006 54.00 54.26 53.76 54.23 63,600 -0.31(-0.57%)
Oct 04, 2006 54.12 54.80 54.07 54.54 138,000 +0.07(+0.13%)
Oct 03, 2006 54.50 54.69 53.98 54.47 46,400 -0.27(-0.49%)
Oct 02, 2006 54.51 54.75 54.21 54.74 88,700 +0.03(+0.05%)
Sep 29, 2006 54.44 55.00 54.20 54.71 93,600 -0.76(-1.37%)
Sep 28, 2006 55.14 55.60 55.01 55.47 66,300 -0.18(-0.32%)
Sep 27, 2006 55.29 55.85 55.16 55.65 150,800 +0.10(+0.18%)
Sep 26, 2006 55.31 55.73 55.15 55.55 100,300 +0.00(+0.00%)
Sep 25, 2006 55.76 55.89 55.39 55.55 183,200 -1.02(-1.80%)
Sep 22, 2006 56.45 56.60 56.15 56.57 50,200 -0.48(-0.84%)
Sep 21, 2006 57.10 57.25 56.70 57.05 63,300 -0.44(-0.77%)
Sep 20, 2006 57.34 57.60 57.05 57.49 48,900 +0.84(+1.48%)
Sep 19, 2006 56.69 57.23 56.40 56.65 456,000 -0.30(-0.53%)
Sep 18, 2006 56.66 56.96 56.50 56.95 35,100 +0.05(+0.09%)
Sep 15, 2006 56.93 57.00 56.71 56.90 30,400 +0.05(+0.09%)
Sep 14, 2006 56.60 57.17 56.60 56.85 37,900 +0.22(+0.39%)
Sep 13, 2006 56.75 56.75 56.34 56.63 46,300 -0.29(-0.51%)
Sep 12, 2006 55.30 56.97 55.30 56.92 83,100 +1.55(+2.80%)
Sep 11, 2006 55.44 55.49 54.90 55.37 44,400 +0.22(+0.40%)
Sep 08, 2006 54.89 55.19 54.74 55.15 134,700 +0.26(+0.47%)
Sep 07, 2006 54.60 54.96 54.55 54.89 235,900 -0.14(-0.25%)
Sep 06, 2006 54.85 55.07 54.69 55.03 158,800 -0.64(-1.15%)
Sep 05, 2006 55.21 55.69 55.11 55.67 58,400 -0.13(-0.23%)
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.