British American Tobacco Industries ADR (NY: BTI )

42.54 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 54.90 56.37 54.89 55.50 119,079 +0.75(+1.37%)
May 29, 2009 55.34 55.53 54.32 54.75 136,491 +0.00(+0.00%)
May 28, 2009 54.42 55.22 54.08 54.75 348,719 +0.47(+0.87%)
May 27, 2009 54.38 54.88 54.00 54.28 203,420 -0.65(-1.18%)
May 26, 2009 53.94 55.12 53.86 54.93 207,287 +1.93(+3.64%)
May 22, 2009 53.19 53.23 52.57 53.00 88,234 +0.50(+0.95%)
May 21, 2009 52.25 53.69 52.15 52.50 130,167 -0.02(-0.04%)
May 20, 2009 51.53 52.85 51.53 52.52 415,666 +0.90(+1.74%)
May 19, 2009 52.51 52.83 51.61 51.62 349,772 -1.93(-3.60%)
May 18, 2009 52.82 53.55 52.39 53.55 130,737 +1.20(+2.29%)
May 15, 2009 51.78 52.79 51.63 52.35 237,009 -0.23(-0.44%)
May 14, 2009 51.60 52.71 51.52 52.58 115,775 +0.36(+0.69%)
May 13, 2009 52.02 53.02 51.76 52.22 154,593 -0.16(-0.31%)
May 12, 2009 51.58 52.44 51.33 52.38 249,526 +1.33(+2.61%)
May 11, 2009 50.76 51.32 50.69 51.05 102,280 -0.60(-1.16%)
May 08, 2009 50.83 51.66 50.77 51.65 138,524 +1.64(+3.28%)
May 07, 2009 50.63 51.08 49.23 50.01 192,175 +0.50(+1.01%)
May 06, 2009 50.02 50.10 48.26 49.51 265,580 +1.13(+2.34%)
May 05, 2009 47.97 48.44 47.13 48.38 268,822 -0.37(-0.76%)
May 04, 2009 48.85 49.18 48.75 48.75 253,369 -1.40(-2.79%)
May 01, 2009 47.85 50.15 47.42 50.15 355,708 +1.53(+3.15%)
Apr 30, 2009 48.56 49.21 47.81 48.62 187,327 +0.74(+1.55%)
Apr 29, 2009 47.40 48.10 47.25 47.88 102,246 +0.81(+1.72%)
Apr 28, 2009 46.69 47.24 46.65 47.07 109,219 +0.57(+1.23%)
Apr 27, 2009 46.25 46.90 46.10 46.50 137,961 -0.66(-1.40%)
Apr 24, 2009 47.36 47.43 46.72 47.16 118,187 -0.40(-0.84%)
Apr 23, 2009 47.05 47.56 46.60 47.56 209,980 +1.56(+3.39%)
Apr 22, 2009 45.63 46.50 45.46 46.00 275,781 -0.50(-1.08%)
Apr 21, 2009 45.25 46.71 45.25 46.50 251,419 +0.37(+0.80%)
Apr 20, 2009 46.60 46.60 45.64 46.13 108,021 -0.41(-0.88%)
Apr 17, 2009 46.04 47.00 45.97 46.54 275,749 -1.41(-2.94%)
Apr 16, 2009 47.57 47.95 46.92 47.95 160,399 +0.25(+0.52%)
Apr 15, 2009 46.35 47.77 46.32 47.70 263,028 +3.20(+7.19%)
Apr 14, 2009 44.77 45.00 44.44 44.50 221,285 -2.30(-4.91%)
Apr 13, 2009 46.99 46.99 46.32 46.80 71,162 +0.40(+0.86%)
Apr 09, 2009 46.53 46.63 45.76 46.40 138,173 -0.50(-1.07%)
Apr 08, 2009 47.20 47.54 46.82 46.90 86,951 +0.41(+0.88%)
Apr 07, 2009 46.29 47.36 45.90 46.49 184,781 +0.26(+0.56%)
Apr 06, 2009 46.01 46.31 45.70 46.23 137,527 -0.65(-1.39%)
Apr 03, 2009 46.87 46.96 46.10 46.88 133,258 -0.70(-1.47%)
Apr 02, 2009 48.22 48.79 47.35 47.58 357,342 +0.68(+1.45%)
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.