British American Tobacco Industries ADR (NY: BTI )

34.28 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 81.71 82.00 80.96 80.99 272,155 -0.70(-0.86%)
Mar 30, 2011 80.61 81.70 80.61 81.69 306,878 +2.13(+2.68%)
Mar 29, 2011 79.44 79.60 78.73 79.56 380,905 +1.55(+1.99%)
Mar 28, 2011 78.12 78.22 77.74 78.01 395,952 -0.14(-0.18%)
Mar 25, 2011 78.15 78.63 78.00 78.15 368,297 -0.43(-0.55%)
Mar 24, 2011 77.92 78.75 77.73 78.58 287,789 -0.19(-0.24%)
Mar 23, 2011 76.93 78.77 76.75 78.77 313,031 +1.03(+1.32%)
Mar 22, 2011 77.09 77.92 77.09 77.74 326,679 +0.45(+0.58%)
Mar 21, 2011 77.05 77.29 76.99 77.29 383,613 +0.94(+1.23%)
Mar 18, 2011 76.38 76.80 76.04 76.35 355,219 +0.65(+0.86%)
Mar 17, 2011 74.45 75.82 74.18 75.70 814,993 +1.91(+2.59%)
Mar 16, 2011 75.39 75.50 73.48 73.79 491,847 -2.34(-3.07%)
Mar 15, 2011 77.69 76.14 75.47 76.13 488,823 -1.56(-2.01%)
Mar 14, 2011 76.89 77.71 76.89 77.69 196,220 -0.30(-0.38%)
Mar 11, 2011 77.48 78.40 77.32 77.99 130,816 -0.41(-0.52%)
Mar 10, 2011 78.34 78.72 77.95 78.40 279,301 -1.53(-1.91%)
Mar 09, 2011 79.36 80.20 79.16 79.93 463,271 -1.99(-2.43%)
Mar 08, 2011 81.20 81.97 80.79 81.92 303,795 +0.82(+1.01%)
Mar 07, 2011 81.67 81.84 80.67 81.10 242,176 -0.64(-0.78%)
Mar 04, 2011 81.86 82.03 81.07 81.74 129,926 -0.30(-0.37%)
Mar 03, 2011 81.95 82.28 81.80 82.04 142,334 +1.34(+1.66%)
Mar 02, 2011 80.73 81.53 80.56 80.70 135,446 -0.17(-0.21%)
Mar 01, 2011 81.21 81.35 80.58 80.87 709,357 -0.26(-0.32%)
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%)
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.