Skip to main content

British American Tobacco Industries ADR (NY: BTI )

42.67 -0.96 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 104.63 105.43 104.56 105.43 162,675 +0.23(+0.22%)
Nov 29, 2012 105.08 105.54 104.75 105.20 83,224 +0.12(+0.11%)
Nov 28, 2012 105.03 105.23 104.09 105.08 115,961 +0.25(+0.24%)
Nov 27, 2012 105.00 105.33 104.60 104.83 171,997 +0.53(+0.51%)
Nov 26, 2012 103.84 104.37 103.75 104.30 104,901 +0.62(+0.60%)
Nov 23, 2012 103.46 103.70 103.21 103.68 57,648 +1.34(+1.31%)
Nov 21, 2012 102.59 102.59 101.77 102.34 106,843 +0.11(+0.11%)
Nov 20, 2012 101.58 102.23 101.31 102.23 105,641 +0.02(+0.02%)
Nov 19, 2012 100.60 102.23 100.59 102.21 100,587 +2.11(+2.11%)
Nov 16, 2012 99.86 100.11 99.13 100.10 126,383 +0.58(+0.58%)
Nov 15, 2012 99.56 100.04 99.11 99.52 135,748 -0.49(-0.49%)
Nov 14, 2012 101.64 101.84 99.75 100.01 126,118 -1.89(-1.85%)
Nov 13, 2012 101.74 102.25 101.38 101.90 114,408 -0.05(-0.05%)
Nov 12, 2012 102.48 102.50 101.67 101.95 140,332 +0.24(+0.24%)
Nov 09, 2012 101.90 102.12 101.40 101.71 218,007 +0.78(+0.77%)
Nov 08, 2012 101.85 102.30 100.89 100.93 198,974 +0.67(+0.67%)
Nov 07, 2012 101.31 101.36 100.08 100.26 213,156 -0.67(-0.66%)
Nov 06, 2012 100.85 101.14 100.34 100.93 362,579 +1.05(+1.05%)
Nov 05, 2012 100.08 100.12 99.51 99.88 131,170 +1.21(+1.23%)
Nov 02, 2012 99.38 99.70 98.47 98.67 121,512 -0.26(-0.26%)
Nov 01, 2012 99.07 99.29 98.82 98.93 461,924 -0.43(-0.43%)
Oct 31, 2012 100.00 100.12 98.80 99.36 412,147 -1.38(-1.37%)
Oct 26, 2012 101.10 100.74 100.74 100.74 255,700 -0.81(-0.80%)
Oct 25, 2012 101.86 102.24 101.35 101.55 114,905 +0.39(+0.39%)
Oct 24, 2012 100.90 101.27 100.67 101.16 134,410 +0.04(+0.04%)
Oct 23, 2012 101.41 101.42 100.56 101.12 129,478 -0.79(-0.78%)
Oct 19, 2012 102.88 102.93 101.62 101.91 114,094 -0.86(-0.84%)
Oct 18, 2012 103.47 103.79 102.61 102.77 141,029 -1.50(-1.44%)
Oct 17, 2012 104.32 104.80 104.10 104.27 133,096 -0.28(-0.27%)
Oct 16, 2012 104.19 104.68 104.09 104.55 104,099 +0.31(+0.30%)
Oct 15, 2012 104.18 104.30 103.41 104.24 163,823 +1.08(+1.05%)
Oct 12, 2012 103.57 104.13 103.00 103.16 63,793 +0.35(+0.34%)
Oct 11, 2012 102.58 103.17 102.58 102.81 158,537 +0.44(+0.43%)
Oct 10, 2012 103.17 103.17 102.08 102.37 163,293 -0.43(-0.42%)
Oct 09, 2012 103.04 103.17 102.37 102.80 203,916 -2.42(-2.30%)
Oct 08, 2012 104.67 105.58 104.50 105.22 102,132 -1.20(-1.13%)
Oct 05, 2012 107.35 107.81 106.28 106.42 117,686 -0.37(-0.35%)
Oct 04, 2012 106.53 106.87 106.15 106.79 171,977 +1.64(+1.56%)
Oct 03, 2012 104.86 105.42 104.65 105.15 261,479 +0.41(+0.39%)
Oct 02, 2012 104.66 105.09 104.22 104.74 671,363 +1.34(+1.30%)
Oct 01, 2012 103.87 104.68 103.22 103.40 342,364 +0.76(+0.74%)
Sep 28, 2012 103.56 103.68 102.19 102.64 162,530 -1.46(-1.40%)
Sep 27, 2012 104.00 104.49 103.63 104.10 74,539 +0.32(+0.31%)
Sep 26, 2012 103.93 104.07 103.38 103.78 245,365 +0.35(+0.34%)
Sep 25, 2012 104.04 104.43 103.22 103.43 269,683 -0.68(-0.65%)
Sep 24, 2012 103.87 104.37 103.33 104.11 414,713 -0.69(-0.66%)
Sep 21, 2012 104.21 105.02 104.10 104.80 477,828 -0.10(-0.10%)
Sep 20, 2012 104.71 105.00 104.30 104.90 165,496 +0.00(+0.00%)
Sep 19, 2012 105.02 105.48 104.86 104.90 348,461 +0.09(+0.09%)
Sep 18, 2012 104.54 105.75 104.39 104.81 601,166 +2.70(+2.64%)
Sep 17, 2012 102.27 102.85 101.91 102.11 495,111 -0.16(-0.16%)
Sep 14, 2012 102.70 103.13 102.14 102.27 314,202 -0.59(-0.57%)
Sep 13, 2012 101.06 103.36 100.99 102.86 456,804 +2.28(+2.27%)
Sep 12, 2012 101.20 101.20 100.30 100.58 269,357 -1.23(-1.21%)
Sep 11, 2012 101.74 102.44 101.35 101.81 402,079 +1.90(+1.90%)
Sep 10, 2012 100.10 100.44 99.67 99.91 644,212 -1.51(-1.49%)
Sep 07, 2012 101.31 101.83 101.21 101.42 301,034 -1.76(-1.71%)
Sep 06, 2012 102.72 103.67 102.54 103.18 235,816 +1.01(+0.99%)
Sep 05, 2012 102.63 102.66 101.92 102.17 192,116 -2.01(-1.93%)
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.