Skip to main content

British American Tobacco Industries ADR (NY: BTI )

43.28 +0.37 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 64.66 64.69 63.39 63.63 4,707,891 -1.14(-1.76%)
Nov 29, 2017 65.06 65.42 64.43 64.77 1,886,741 -1.39(-2.10%)
Nov 28, 2017 65.88 66.19 65.53 66.16 1,224,089 -0.04(-0.06%)
Nov 27, 2017 66.76 66.81 66.17 66.20 833,554 -0.58(-0.87%)
Nov 24, 2017 66.79 66.81 66.47 66.78 575,950 -0.02(-0.03%)
Nov 22, 2017 67.07 67.13 66.60 66.80 1,368,611 -0.61(-0.90%)
Nov 21, 2017 66.78 67.44 66.77 67.41 2,607,377 +1.28(+1.94%)
Nov 20, 2017 65.85 66.41 65.81 66.13 3,282,685 -0.05(-0.08%)
Nov 17, 2017 65.82 66.46 65.63 66.18 2,839,283 +0.61(+0.93%)
Nov 16, 2017 64.97 65.63 64.94 65.57 2,355,395 +1.42(+2.21%)
Nov 15, 2017 64.40 64.47 64.08 64.15 1,551,954 -0.04(-0.06%)
Nov 14, 2017 64.16 64.36 63.82 64.19 1,239,891 -0.52(-0.80%)
Nov 13, 2017 64.87 64.92 64.61 64.71 860,460 -0.29(-0.45%)
Nov 10, 2017 65.05 65.08 64.66 65.00 1,271,396 +0.06(+0.09%)
Nov 09, 2017 64.84 65.05 64.64 64.94 2,487,005 -0.17(-0.26%)
Nov 08, 2017 64.78 65.15 64.77 65.11 1,336,031 +0.22(+0.34%)
Nov 07, 2017 64.32 64.97 64.31 64.89 1,462,629 -0.16(-0.25%)
Nov 06, 2017 64.98 65.20 64.88 65.05 1,191,816 -0.30(-0.46%)
Nov 03, 2017 65.09 65.38 65.05 65.35 1,470,745 +0.64(+0.99%)
Nov 02, 2017 64.65 64.89 64.34 64.71 1,497,492 -0.08(-0.12%)
Nov 01, 2017 65.01 65.15 64.59 64.79 3,346,210 +0.39(+0.61%)
Oct 31, 2017 64.38 64.66 63.97 64.40 1,442,558 -0.22(-0.34%)
Oct 30, 2017 65.35 65.49 64.58 64.62 1,465,393 -0.96(-1.46%)
Oct 27, 2017 65.62 65.97 65.37 65.58 2,268,658 +0.14(+0.21%)
Oct 26, 2017 65.35 65.71 65.19 65.44 3,830,438 +0.91(+1.41%)
Oct 25, 2017 65.19 65.33 64.03 64.53 2,817,548 +1.27(+2.01%)
Oct 24, 2017 63.22 63.38 62.88 63.26 1,701,813 -0.99(-1.54%)
Oct 23, 2017 64.42 64.60 64.02 64.25 2,109,449 +0.06(+0.09%)
Oct 20, 2017 63.82 64.24 63.80 64.19 1,274,326 +0.72(+1.13%)
Oct 19, 2017 63.61 63.82 63.16 63.47 1,432,506 -0.55(-0.86%)
Oct 18, 2017 63.97 64.22 63.92 64.02 910,002 -0.19(-0.30%)
Oct 17, 2017 64.28 64.31 63.90 64.21 1,856,035 -0.17(-0.26%)
Oct 16, 2017 64.46 64.66 64.27 64.38 1,003,714 -0.10(-0.16%)
Oct 13, 2017 64.40 64.74 64.36 64.48 1,138,653 +0.02(+0.03%)
Oct 12, 2017 64.56 64.57 64.08 64.46 2,243,553 -0.34(-0.52%)
Oct 11, 2017 64.66 64.92 64.47 64.80 2,551,995 +0.06(+0.09%)
Oct 10, 2017 64.05 64.76 63.92 64.74 4,159,343 +1.55(+2.45%)
Oct 09, 2017 63.07 63.40 62.79 63.19 2,197,467 +0.86(+1.38%)
Oct 06, 2017 62.29 62.53 61.87 62.33 6,406,397 +0.95(+1.55%)
Oct 05, 2017 61.98 61.99 61.34 61.38 2,120,785 -1.52(-2.42%)
Oct 04, 2017 62.47 63.09 62.45 62.90 2,024,136 +0.72(+1.16%)
Oct 03, 2017 61.98 62.41 61.92 62.18 1,408,197 -0.26(-0.42%)
Oct 02, 2017 62.20 62.63 62.14 62.44 1,633,384 -0.01(-0.02%)
Sep 29, 2017 62.91 62.94 62.42 62.45 1,786,475 -0.05(-0.08%)
Sep 28, 2017 62.42 62.61 62.23 62.50 1,785,331 -0.57(-0.90%)
Sep 27, 2017 62.82 63.22 62.78 63.07 2,516,544 +0.66(+1.06%)
Sep 26, 2017 61.71 62.77 61.64 62.41 3,059,266 +0.42(+0.68%)
Sep 25, 2017 61.92 62.04 61.52 61.99 1,813,414 -0.24(-0.39%)
Sep 22, 2017 62.37 62.40 62.07 62.23 1,501,114 +0.53(+0.86%)
Sep 21, 2017 61.60 61.92 61.50 61.70 1,488,165 -0.34(-0.55%)
Sep 20, 2017 62.66 62.70 61.79 62.04 1,626,500 -0.59(-0.94%)
Sep 19, 2017 63.24 63.28 62.50 62.63 1,594,668 -0.67(-1.06%)
Sep 18, 2017 63.46 63.63 63.00 63.30 1,926,341 -0.69(-1.08%)
Sep 15, 2017 63.68 65.00 63.40 63.99 3,906,718 +1.00(+1.59%)
Sep 14, 2017 63.33 63.40 62.59 62.99 2,429,396 -0.40(-0.63%)
Sep 13, 2017 63.58 63.79 63.34 63.39 1,399,159 -0.27(-0.42%)
Sep 12, 2017 63.63 63.94 63.42 63.66 1,542,037 -0.79(-1.23%)
Sep 11, 2017 64.57 64.73 64.36 64.45 1,282,001 -0.06(-0.09%)
Sep 08, 2017 64.66 64.85 64.42 64.51 3,622,876 +0.68(+1.07%)
Sep 07, 2017 64.04 64.38 63.76 63.83 3,877,039 +1.04(+1.66%)
Sep 06, 2017 62.75 63.21 62.69 62.79 2,255,972 +0.64(+1.03%)
Sep 05, 2017 62.40 62.50 61.83 62.15 1,672,146 -0.52(-0.83%)
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.