British American Tobacco Industries ADR (NY: BTI )

33.65 USD -0.67 (-1.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 85.23 86.11 84.73 84.73 369,436 -1.50(-1.74%)
Sep 29, 2011 86.91 87.64 85.16 86.23 249,224 -0.07(-0.08%)
Sep 28, 2011 88.56 89.00 86.23 86.30 245,425 -0.80(-0.92%)
Sep 27, 2011 87.37 88.21 86.86 87.10 287,616 +1.95(+2.29%)
Sep 26, 2011 85.39 85.45 84.02 85.15 795,055 +0.94(+1.12%)
Sep 23, 2011 82.96 84.32 82.93 84.21 187,412 +0.81(+0.97%)
Sep 22, 2011 82.99 83.64 82.27 83.40 413,694 -2.60(-3.02%)
Sep 21, 2011 88.46 88.51 86.00 86.00 236,717 -2.90(-3.26%)
Sep 20, 2011 88.13 89.77 87.87 88.90 156,222 +1.42(+1.62%)
Sep 19, 2011 86.66 87.85 86.42 87.48 217,180 -1.41(-1.59%)
Sep 16, 2011 88.41 89.16 87.95 88.89 225,986 +0.92(+1.05%)
Sep 15, 2011 87.94 88.22 87.12 87.97 232,430 +0.44(+0.50%)
Sep 14, 2011 87.32 88.20 86.16 87.53 237,970 +1.10(+1.27%)
Sep 13, 2011 86.09 86.86 85.55 86.43 217,002 +0.13(+0.15%)
Sep 12, 2011 85.22 86.39 84.69 86.30 275,813 -0.43(-0.50%)
Sep 09, 2011 88.17 88.25 86.43 86.73 318,240 -1.85(-2.09%)
Sep 08, 2011 88.63 89.40 88.18 88.58 210,264 -0.79(-0.88%)
Sep 07, 2011 88.33 89.37 88.06 89.37 217,387 +0.79(+0.89%)
Sep 06, 2011 87.59 88.88 87.23 88.58 382,939 -1.65(-1.83%)
Sep 02, 2011 89.48 90.43 89.42 90.23 267,109 +0.16(+0.18%)
Sep 01, 2011 90.14 90.89 89.67 90.07 279,301 +0.46(+0.51%)
Aug 31, 2011 88.56 89.97 88.39 89.61 459,643 +0.09(+0.10%)
Aug 30, 2011 88.71 89.63 88.27 89.52 278,441 -0.88(-0.97%)
Aug 29, 2011 89.72 90.58 89.36 90.40 120,003 +1.90(+2.15%)
Aug 26, 2011 86.53 89.01 85.88 88.50 186,955 +1.31(+1.50%)
Aug 25, 2011 88.22 88.64 86.49 87.19 356,027 -2.81(-3.12%)
Aug 24, 2011 89.10 90.61 88.82 90.00 231,653 -1.49(-1.63%)
Aug 23, 2011 89.58 91.49 89.07 91.49 178,817 +2.29(+2.57%)
Aug 22, 2011 90.30 90.30 88.63 89.20 183,457 +1.78(+2.04%)
Aug 19, 2011 86.67 89.19 86.67 87.42 331,011 -1.31(-1.48%)
Aug 18, 2011 89.03 89.28 87.25 88.73 250,768 -2.29(-2.52%)
Aug 17, 2011 90.82 91.39 90.25 91.02 198,297 -1.41(-1.53%)
Aug 16, 2011 90.78 92.43 90.63 92.43 324,704 +1.81(+2.00%)
Aug 15, 2011 89.84 90.62 89.25 90.62 140,962 +1.42(+1.59%)
Aug 12, 2011 88.23 89.60 87.59 89.20 304,964 +2.39(+2.75%)
Aug 11, 2011 83.02 87.35 82.95 86.81 368,581 +2.83(+3.37%)
Aug 10, 2011 85.21 85.96 83.59 83.98 463,439 -4.05(-4.60%)
Aug 09, 2011 87.03 88.65 83.82 88.03 496,944 +4.72(+5.67%)
Aug 08, 2011 86.25 87.10 83.00 83.31 916,346 -6.63(-7.37%)
Aug 05, 2011 88.59 90.09 86.70 89.94 627,871 +1.12(+1.26%)
Aug 04, 2011 91.86 92.11 88.72 88.82 383,313 -4.44(-4.76%)
Aug 03, 2011 93.16 93.26 91.78 93.26 250,240 +0.40(+0.43%)
Aug 02, 2011 92.59 93.46 92.58 92.86 180,561 -0.34(-0.36%)
Aug 01, 2011 93.96 93.96 91.68 93.20 778,643 +1.78(+1.95%)
Jul 29, 2011 92.48 93.88 91.42 91.42 268,136 -2.24(-2.39%)
Jul 28, 2011 93.27 94.02 93.05 93.66 205,411 +0.03(+0.03%)
Jul 27, 2011 95.18 95.35 93.63 93.63 252,752 -0.65(-0.69%)
Jul 26, 2011 94.47 94.52 93.48 94.28 227,598 +1.37(+1.47%)
Jul 25, 2011 93.20 93.33 92.82 92.91 144,513 -0.30(-0.32%)
Jul 22, 2011 93.15 93.29 92.95 93.21 161,371 +0.91(+0.99%)
Jul 21, 2011 90.25 92.30 90.05 92.30 297,178 +2.49(+2.77%)
Jul 20, 2011 89.18 89.81 88.67 89.81 120,145 +0.61(+0.68%)
Jul 19, 2011 88.72 89.72 88.71 89.20 204,925 -0.54(-0.60%)
Jul 18, 2011 89.83 90.10 88.96 89.74 116,625 -1.14(-1.25%)
Jul 15, 2011 90.16 90.91 90.08 90.88 181,740 +1.22(+1.36%)
Jul 14, 2011 90.08 90.55 89.33 89.66 123,025 -0.24(-0.27%)
Jul 13, 2011 89.36 90.36 89.10 89.90 138,869 +0.16(+0.18%)
Jul 12, 2011 89.74 90.32 89.59 89.74 175,054 -0.85(-0.94%)
Jul 11, 2011 91.29 91.39 90.18 90.59 130,812 -1.20(-1.31%)
Jul 08, 2011 91.65 92.09 91.14 91.79 168,275 +1.18(+1.30%)
Jul 07, 2011 90.43 90.88 90.28 90.61 104,688 +0.60(+0.67%)
Jul 06, 2011 89.80 90.13 89.24 90.01 145,991 -0.58(-0.64%)
Jul 05, 2011 91.07 91.41 90.27 90.59 208,979 +1.80(+2.03%)
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.