Skip to main content

British American Tobacco Industries ADR (NY: BTI )

45.19 +0.93 (+2.10%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 81.04 81.35 80.62 81.13 291,966 +0.88(+1.10%)
Feb 25, 2011 79.61 80.43 79.29 80.25 240,683 +2.10(+2.69%)
Feb 24, 2011 77.86 78.50 77.55 78.15 255,035 -0.88(-1.11%)
Feb 23, 2011 79.66 79.77 78.55 79.03 168,424 +0.14(+0.18%)
Feb 22, 2011 78.88 79.81 78.64 78.89 226,294 -1.54(-1.91%)
Feb 18, 2011 80.06 80.58 79.98 80.43 145,336 +1.03(+1.30%)
Feb 17, 2011 78.64 79.40 78.61 79.40 126,954 +1.25(+1.60%)
Feb 16, 2011 78.02 78.33 77.78 78.15 257,529 -0.03(-0.04%)
Feb 15, 2011 78.19 78.50 77.85 78.18 290,659 +0.66(+0.85%)
Feb 14, 2011 77.80 78.19 77.38 77.52 153,842 -0.47(-0.60%)
Feb 11, 2011 76.79 78.14 76.73 77.99 149,754 +0.19(+0.24%)
Feb 10, 2011 77.42 77.85 76.96 77.80 127,444 -0.16(-0.21%)
Feb 09, 2011 77.70 78.22 77.56 77.96 102,715 -0.29(-0.37%)
Feb 08, 2011 78.20 78.57 77.92 78.25 1,210,358 -0.52(-0.66%)
Feb 07, 2011 78.20 78.89 78.19 78.77 711,538 +1.59(+2.06%)
Feb 04, 2011 77.29 77.43 76.84 77.18 433,374 -0.25(-0.32%)
Feb 03, 2011 77.06 77.43 76.75 77.43 854,359 +1.28(+1.68%)
Feb 02, 2011 76.03 76.38 75.82 76.15 329,499 +0.90(+1.20%)
Feb 01, 2011 74.39 75.49 74.36 75.25 594,553 +1.13(+1.52%)
Jan 31, 2011 72.75 74.13 72.75 74.12 156,137 +0.72(+0.98%)
Jan 28, 2011 73.85 74.21 72.94 73.40 273,101 -2.25(-2.97%)
Jan 27, 2011 75.65 75.97 75.32 75.65 84,337 +0.09(+0.12%)
Jan 26, 2011 75.66 76.02 75.30 75.56 83,230 +0.46(+0.61%)
Jan 25, 2011 74.55 75.10 74.29 75.10 96,465 -0.69(-0.91%)
Jan 24, 2011 74.76 76.37 74.65 75.79 1,099,677 +2.51(+3.43%)
Jan 21, 2011 73.12 73.28 72.91 73.28 142,949 -0.12(-0.16%)
Jan 20, 2011 72.93 73.50 72.59 73.40 186,961 -1.31(-1.75%)
Jan 19, 2011 75.65 75.72 74.44 74.71 77,746 -0.84(-1.11%)
Jan 18, 2011 75.70 76.04 75.30 75.55 167,151 +0.46(+0.61%)
Jan 14, 2011 74.03 75.15 73.93 75.09 119,405 +1.64(+2.23%)
Jan 13, 2011 74.54 74.58 73.38 73.45 179,215 -2.78(-3.65%)
Jan 12, 2011 75.72 76.23 75.38 76.23 93,123 +0.49(+0.65%)
Jan 11, 2011 76.29 76.37 75.55 75.74 219,796 +0.08(+0.11%)
Jan 10, 2011 75.30 75.70 75.06 75.66 72,510 +0.46(+0.61%)
Jan 07, 2011 75.76 75.90 75.05 75.20 648,078 -1.75(-2.27%)
Jan 06, 2011 77.19 78.00 76.58 76.95 176,969 -0.38(-0.49%)
Jan 05, 2011 76.81 77.36 76.58 77.33 63,722 -0.19(-0.25%)
Jan 04, 2011 78.06 78.11 77.36 77.52 109,867 +0.37(+0.48%)
Jan 03, 2011 77.61 77.97 76.79 77.15 76,837 -0.55(-0.71%)
Dec 31, 2010 76.82 77.90 76.75 77.70 58,849 +0.60(+0.78%)
Dec 30, 2010 77.23 77.30 76.71 77.10 88,906 -0.15(-0.19%)
Dec 29, 2010 77.39 77.68 77.13 77.25 100,038 +0.25(+0.32%)
Dec 28, 2010 77.48 77.82 76.86 77.00 107,290 -0.14(-0.18%)
Dec 27, 2010 78.01 78.02 76.77 77.14 57,124 -0.36(-0.46%)
Dec 23, 2010 77.35 77.83 77.30 77.50 53,359 +0.21(+0.27%)
Dec 22, 2010 77.00 77.29 76.92 77.29 77,437 +0.60(+0.78%)
Dec 21, 2010 76.92 77.05 76.49 76.69 99,057 +0.01(+0.01%)
Dec 20, 2010 76.41 76.70 75.92 76.68 87,403 +0.59(+0.78%)
Dec 17, 2010 76.02 76.20 75.77 76.09 109,085 +0.32(+0.42%)
Dec 16, 2010 75.62 75.87 75.44 75.77 66,279 +0.68(+0.91%)
Dec 15, 2010 75.15 75.67 74.86 75.09 88,572 -0.81(-1.07%)
Dec 14, 2010 75.19 76.04 75.03 75.90 132,019 +0.46(+0.61%)
Dec 13, 2010 75.67 75.80 75.25 75.44 103,705 +0.05(+0.07%)
Dec 10, 2010 75.20 75.41 74.82 75.39 87,633 +0.67(+0.90%)
Dec 09, 2010 74.88 74.96 74.37 74.72 104,988 -0.15(-0.20%)
Dec 08, 2010 74.93 75.34 74.64 74.87 142,801 +0.26(+0.35%)
Dec 07, 2010 75.04 75.08 74.46 74.61 124,871 +0.39(+0.53%)
Dec 06, 2010 74.61 74.62 73.90 74.22 158,536 -0.47(-0.63%)
Dec 03, 2010 74.26 74.81 74.20 74.69 193,537 +0.72(+0.97%)
Dec 02, 2010 73.04 74.24 73.01 73.97 209,765 +0.04(+0.05%)
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.