Skip to main content

British American Tobacco Industries ADR (NY: BTI )

42.31 +0.41 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 38.33 38.72 38.16 38.52 132,941 -0.54(-1.37%)
Sep 28, 2006 38.82 39.15 38.73 39.05 94,167 -0.13(-0.32%)
Sep 27, 2006 38.93 39.32 38.84 39.18 214,183 +0.07(+0.18%)
Sep 26, 2006 38.94 39.24 38.83 39.11 142,457 +0.00(+0.00%)
Sep 25, 2006 39.26 39.35 39.00 39.11 260,202 -0.72(-1.80%)
Sep 22, 2006 39.74 39.85 39.53 39.83 71,299 -0.34(-0.84%)
Sep 21, 2006 40.20 40.31 39.92 40.17 89,906 -0.31(-0.77%)
Sep 20, 2006 40.37 40.55 40.17 40.48 69,453 +0.59(+1.48%)
Sep 19, 2006 39.91 40.29 39.71 39.89 647,664 -0.21(-0.53%)
Sep 18, 2006 39.89 40.10 39.78 40.10 49,853 +0.04(+0.09%)
Sep 15, 2006 40.08 40.13 39.93 40.06 43,177 +0.04(+0.09%)
Sep 14, 2006 39.85 40.25 39.85 40.03 53,830 +0.15(+0.39%)
Sep 13, 2006 39.96 39.96 39.67 39.87 65,760 -0.20(-0.51%)
Sep 12, 2006 38.94 40.11 38.94 40.08 118,028 +1.09(+2.80%)
Sep 11, 2006 39.03 39.07 38.65 38.98 63,062 +0.15(+0.40%)
Sep 08, 2006 38.65 38.86 38.54 38.83 191,316 +0.18(+0.47%)
Sep 07, 2006 38.44 38.70 38.41 38.65 335,052 -0.10(-0.25%)
Sep 06, 2006 38.62 38.77 38.51 38.74 225,546 -0.45(-1.15%)
Sep 05, 2006 38.87 39.21 38.80 39.20 82,946 -0.09(-0.23%)
Sep 01, 2006 38.77 39.29 38.77 39.29 66,328 +0.04(+0.09%)
Aug 31, 2006 39.08 39.25 38.86 39.25 118,170 -0.33(-0.84%)
Aug 30, 2006 39.39 39.60 39.26 39.58 515,433 +0.54(+1.39%)
Aug 29, 2006 39.15 39.15 38.79 39.04 90,474 -0.11(-0.27%)
Aug 28, 2006 38.97 39.27 38.92 39.15 39,342 +0.27(+0.69%)
Aug 25, 2006 38.59 38.89 38.46 38.88 62,778 +0.19(+0.49%)
Aug 24, 2006 38.74 38.79 38.57 38.69 48,290 -0.15(-0.38%)
Aug 23, 2006 38.79 38.96 38.61 38.84 59,795 -0.02(-0.05%)
Aug 22, 2006 38.68 38.99 38.62 38.86 127,260 -0.21(-0.54%)
Aug 21, 2006 38.65 39.07 38.65 39.07 75,986 +0.20(+0.53%)
Aug 18, 2006 38.70 38.94 38.46 38.86 71,583 +0.41(+1.06%)
Aug 17, 2006 38.73 38.79 38.09 38.46 255,799 -0.46(-1.18%)
Aug 16, 2006 38.86 38.97 38.80 38.91 132,657 +0.20(+0.51%)
Aug 15, 2006 38.44 38.84 38.34 38.72 94,877 +0.38(+0.99%)
Aug 14, 2006 38.12 38.43 38.10 38.34 62,778 +0.39(+1.02%)
Aug 11, 2006 37.91 38.01 37.76 37.95 76,555 -0.25(-0.65%)
Aug 10, 2006 37.89 38.28 37.71 38.20 145,866 -0.19(-0.50%)
Aug 09, 2006 38.17 38.58 38.17 38.39 56,812 +0.23(+0.59%)
Aug 08, 2006 38.19 38.44 38.07 38.16 193,305 -0.03(-0.07%)
Aug 07, 2006 38.24 38.30 38.08 38.19 39,058 -0.01(-0.02%)
Aug 04, 2006 38.37 38.56 38.15 38.20 53,545 -0.18(-0.46%)
Aug 03, 2006 38.27 38.60 38.22 38.37 47,012 -0.32(-0.82%)
Aug 02, 2006 38.41 38.96 37.78 38.69 131,947 +0.70(+1.85%)
Aug 01, 2006 38.06 38.13 37.67 37.98 59,227 +0.10(+0.26%)
Jul 31, 2006 37.96 38.17 37.89 37.89 85,219 +0.08(+0.20%)
Jul 28, 2006 37.42 37.91 37.37 37.81 83,088 +0.94(+2.56%)
Jul 27, 2006 37.25 37.25 36.84 36.87 72,720 -0.52(-1.39%)
Jul 26, 2006 36.77 37.60 36.77 37.39 88,769 +0.48(+1.30%)
Jul 25, 2006 36.88 36.93 36.68 36.91 76,413 -0.15(-0.42%)
Jul 24, 2006 36.76 37.14 36.76 37.06 63,346 +0.47(+1.29%)
Jul 21, 2006 36.56 36.65 36.26 36.59 71,015 +0.44(+1.21%)
Jul 20, 2006 36.15 36.28 36.06 36.15 86,639 +0.13(+0.37%)
Jul 19, 2006 34.98 36.26 34.94 36.02 89,764 +0.46(+1.31%)
Jul 18, 2006 35.91 35.91 35.21 35.56 143,594 +0.64(+1.84%)
Jul 17, 2006 34.58 35.20 34.46 34.91 219,865 -0.28(-0.80%)
Jul 14, 2006 35.12 35.37 34.92 35.20 181,090 -0.19(-0.54%)
Jul 13, 2006 35.62 35.70 35.36 35.39 60,079 -0.51(-1.41%)
Jul 12, 2006 35.94 36.03 35.65 35.89 312,469 -0.49(-1.34%)
Jul 11, 2006 36.08 36.46 35.96 36.38 325,110 -0.25(-0.67%)
Jul 10, 2006 36.30 36.79 36.25 36.63 200,974 -0.03(-0.08%)
Jul 07, 2006 36.44 36.82 36.40 36.65 73,856 -0.23(-0.63%)
Jul 06, 2006 36.20 37.02 36.17 36.89 208,218 +1.14(+3.19%)
Jul 05, 2006 35.78 35.89 35.61 35.75 69,453 -0.19(-0.53%)
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.