Skip to main content

British American Tobacco Industries ADR (NY: BTI )

41.38 +0.61 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 41.09 41.45 41.05 41.38 1,864,960 +0.61(+1.50%)
Aug 15, 2022 40.42 40.79 40.29 40.77 1,483,679 +0.35(+0.87%)
Aug 12, 2022 40.40 40.45 40.16 40.42 1,477,335 -0.01(-0.02%)
Aug 11, 2022 40.49 40.72 40.35 40.43 1,516,604 +0.25(+0.62%)
Aug 10, 2022 40.03 40.30 39.91 40.18 1,486,843 +0.27(+0.68%)
Aug 09, 2022 40.00 40.14 39.90 39.91 1,821,974 +0.31(+0.78%)
Aug 08, 2022 39.75 39.83 39.38 39.60 2,501,249 +0.31(+0.79%)
Aug 05, 2022 39.26 39.37 39.06 39.29 2,722,578 +0.21(+0.54%)
Aug 04, 2022 39.19 39.27 38.75 39.08 6,119,547 -0.51(-1.29%)
Aug 03, 2022 39.75 39.84 39.55 39.59 2,867,234 -0.05(-0.13%)
Aug 02, 2022 40.50 40.51 39.63 39.64 3,012,896 +0.06(+0.15%)
Aug 01, 2022 39.37 39.76 39.36 39.58 3,151,060 +0.41(+1.05%)
Jul 29, 2022 39.58 39.67 39.03 39.17 5,523,180 -1.83(-4.46%)
Jul 28, 2022 41.07 41.12 40.67 41.00 2,778,408 -1.15(-2.73%)
Jul 27, 2022 41.82 42.21 41.51 42.15 1,480,680 +0.15(+0.36%)
Jul 26, 2022 41.78 42.08 41.68 42.00 2,158,854 +0.07(+0.17%)
Jul 25, 2022 41.45 41.98 41.35 41.93 1,950,607 +0.84(+2.04%)
Jul 22, 2022 41.04 41.28 40.96 41.09 1,889,069 -0.28(-0.68%)
Jul 21, 2022 40.35 41.42 40.33 41.37 2,115,978 +0.35(+0.85%)
Jul 20, 2022 42.00 42.02 40.94 41.02 5,658,111 -1.16(-2.75%)
Jul 19, 2022 42.39 42.47 42.13 42.18 2,957,507 +0.78(+1.88%)
Jul 18, 2022 41.77 41.80 41.26 41.40 2,049,410 +0.13(+0.31%)
Jul 15, 2022 41.01 41.30 40.72 41.27 3,864,022 +1.45(+3.64%)
Jul 14, 2022 39.89 39.95 39.44 39.82 3,410,415 -0.46(-1.14%)
Jul 13, 2022 40.44 40.58 40.13 40.28 2,346,539 -0.22(-0.54%)
Jul 12, 2022 40.43 40.89 40.41 40.50 1,998,392 +0.33(+0.82%)
Jul 11, 2022 40.25 40.45 40.10 40.17 1,621,763 -0.32(-0.79%)
Jul 08, 2022 40.55 40.84 40.32 40.49 2,168,213 -0.06(-0.15%)
Jul 07, 2022 40.70 40.78 40.41 40.55 2,293,607 -0.91(-2.19%)
Jul 06, 2022 41.80 42.11 41.30 41.46 3,132,296 +0.20(+0.48%)
Jul 05, 2022 41.98 42.05 40.75 41.26 3,116,555 -2.02(-4.67%)
Jul 01, 2022 42.59 43.30 42.31 43.28 1,811,509 +0.37(+0.86%)
Jun 30, 2022 42.74 43.10 42.62 42.91 2,063,546 -0.92(-2.10%)
Jun 29, 2022 44.32 44.36 43.81 43.83 2,022,482 -0.33(-0.75%)
Jun 28, 2022 44.29 44.61 44.10 44.16 2,400,072 +0.08(+0.18%)
Jun 27, 2022 43.47 44.21 43.44 44.08 3,120,105 +0.13(+0.30%)
Jun 24, 2022 42.77 44.00 42.65 43.95 4,552,938 +1.42(+3.34%)
Jun 23, 2022 42.07 42.62 42.03 42.53 3,344,181 -0.16(-0.37%)
Jun 22, 2022 42.78 43.15 42.45 42.69 4,894,392 -0.57(-1.32%)
Jun 21, 2022 43.28 43.32 42.67 43.26 2,711,945 +1.36(+3.25%)
Jun 17, 2022 42.15 42.55 41.82 41.90 2,536,768 -0.60(-1.41%)
Jun 16, 2022 42.36 42.74 41.85 42.50 4,151,011 -0.53(-1.23%)
Jun 15, 2022 43.15 43.49 42.52 43.03 3,743,650 +1.01(+2.40%)
Jun 14, 2022 42.32 42.36 41.68 42.02 3,220,686 +0.12(+0.29%)
Jun 13, 2022 42.48 42.64 41.79 41.90 2,724,664 -1.47(-3.39%)
Jun 10, 2022 43.02 43.54 42.66 43.37 2,541,123 +0.31(+0.72%)
Jun 09, 2022 43.99 44.22 43.05 43.06 2,785,692 -1.04(-2.36%)
Jun 08, 2022 45.06 45.07 44.06 44.10 3,568,212 -1.11(-2.46%)
Jun 07, 2022 44.61 45.22 44.57 45.21 2,061,802 +0.99(+2.24%)
Jun 06, 2022 44.50 44.70 44.15 44.22 2,281,549 +0.08(+0.18%)
Jun 03, 2022 44.44 44.61 44.14 44.14 1,928,071 -0.52(-1.16%)
Jun 02, 2022 44.32 44.66 43.76 44.66 1,335,845 +0.12(+0.27%)
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.