British American Tobacco Industries ADR (NY: BTI )

42.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 42.92 43.17 42.39 42.71 6,208,334 +0.13(+0.31%)
Jan 26, 2022 42.97 43.22 42.33 42.58 4,360,049 -0.53(-1.23%)
Jan 25, 2022 42.70 43.29 42.29 43.11 5,530,856 -0.46(-1.06%)
Jan 24, 2022 43.87 43.90 42.50 43.57 15,409,478 +1.03(+2.42%)
Jan 21, 2022 42.58 43.22 42.40 42.54 5,379,491 -0.01(-0.02%)
Jan 20, 2022 42.60 42.92 42.12 42.55 5,247,146 -0.32(-0.75%)
Jan 19, 2022 42.99 43.08 42.40 42.87 8,059,758 -0.40(-0.92%)
Jan 18, 2022 43.11 43.31 42.67 43.27 10,828,915 +0.82(+1.93%)
Jan 14, 2022 42.45 0 +0.76(+1.82%)
Jan 13, 2022 40.91 41.80 40.82 41.69 7,565,070 +1.02(+2.51%)
Jan 12, 2022 40.49 40.68 40.21 40.67 5,482,814 +0.27(+0.67%)
Jan 11, 2022 39.61 40.42 39.58 40.40 6,962,712 +0.71(+1.79%)
Jan 10, 2022 39.29 39.88 39.17 39.69 8,023,857 +0.70(+1.80%)
Jan 07, 2022 38.41 39.10 38.36 38.99 5,008,080 +0.34(+0.88%)
Jan 06, 2022 38.62 38.92 38.37 38.65 5,352,538 +0.26(+0.68%)
Jan 05, 2022 38.24 38.69 38.16 38.39 5,589,868 +0.31(+0.81%)
Jan 04, 2022 37.74 38.40 37.72 38.08 4,401,126 +0.11(+0.29%)
Jan 03, 2022 37.52 38.00 37.40 37.97 4,008,482 +0.56(+1.50%)
Dec 31, 2021 37.12 37.44 37.12 37.41 1,940,617 +0.16(+0.43%)
Dec 30, 2021 37.35 37.44 37.17 37.25 2,911,908 -0.06(-0.16%)
Dec 29, 2021 37.19 37.39 37.18 37.31 2,787,174 +0.15(+0.40%)
Dec 28, 2021 36.73 37.21 36.73 37.16 2,606,434 +0.17(+0.46%)
Dec 27, 2021 37.01 37.05 36.62 36.99 3,707,233 -0.08(-0.22%)
Dec 23, 2021 36.99 37.20 36.96 37.07 3,130,136 +0.01(+0.03%)
Dec 22, 2021 37.07 37.09 36.51 37.06 4,408,822 -0.50(-1.33%)
Dec 21, 2021 37.59 37.79 37.53 37.56 4,294,624 +0.21(+0.56%)
Dec 20, 2021 37.32 37.38 37.10 37.35 4,393,388 +0.00(+0.00%)
Dec 17, 2021 36.98 37.46 36.90 37.35 9,072,520 +0.24(+0.65%)
Dec 16, 2021 36.05 37.15 36.01 37.11 10,237,331 +1.22(+3.40%)
Dec 15, 2021 35.95 35.97 35.67 35.89 4,505,486 -0.07(-0.19%)
Dec 14, 2021 36.13 36.33 35.95 35.96 5,414,320 -0.43(-1.18%)
Dec 13, 2021 36.33 36.60 36.26 36.39 18,293,110 -0.33(-0.90%)
Dec 10, 2021 36.32 36.75 36.19 36.72 10,977,207 +1.08(+3.03%)
Dec 09, 2021 35.64 35.77 35.34 35.64 6,245,133 +0.06(+0.17%)
Dec 08, 2021 35.52 35.68 35.38 35.58 4,246,140 +0.42(+1.19%)
Dec 07, 2021 35.30 35.44 35.12 35.16 5,409,038 +0.30(+0.86%)
Dec 06, 2021 34.63 35.15 34.62 34.86 4,448,826 +0.44(+1.28%)
Dec 03, 2021 34.18 34.44 34.04 34.42 4,360,429 +0.42(+1.24%)
Dec 02, 2021 33.97 34.23 33.97 34.00 4,418,099 +0.28(+0.83%)
Dec 01, 2021 34.32 34.41 33.72 33.72 5,147,946 +0.07(+0.21%)
Nov 30, 2021 34.08 34.15 33.92 33.65 8,466,342 -0.67(-1.95%)
Nov 29, 2021 34.39 34.41 34.08 34.32 4,656,559 +0.04(+0.12%)
Nov 26, 2021 34.25 34.28 34.00 34.28 3,869,723 -0.31(-0.90%)
Nov 24, 2021 34.59 34.69 34.50 34.59 2,994,620 -0.30(-0.86%)
Nov 23, 2021 34.67 35.01 34.64 34.89 3,863,058 +0.27(+0.78%)
Nov 22, 2021 34.34 34.97 34.30 34.62 4,234,771 +0.29(+0.84%)
Nov 19, 2021 34.62 34.65 34.25 34.33 3,877,499 -0.50(-1.44%)
Nov 18, 2021 34.94 34.84 34.78 34.83 3,047,415 -0.17(-0.49%)
Nov 17, 2021 34.77 35.01 34.75 35.00 3,345,607 +0.09(+0.26%)
Nov 16, 2021 35.30 35.38 34.85 34.91 4,051,669 -0.50(-1.41%)
Nov 15, 2021 35.47 35.50 35.29 35.41 3,587,253 +0.15(+0.43%)
Nov 12, 2021 35.32 35.47 35.24 35.26 2,956,927 +0.11(+0.31%)
Nov 11, 2021 34.93 35.27 34.88 35.15 4,346,915 +0.08(+0.23%)
Nov 10, 2021 34.77 35.07 4,059,479 +0.27(+0.78%)
Nov 09, 2021 34.77 34.88 34.51 34.80 3,473,505 +0.32(+0.93%)
Nov 08, 2021 34.64 34.67 34.40 34.48 2,745,203 -0.10(-0.29%)
Nov 05, 2021 34.46 34.60 34.35 34.58 4,634,930 +0.28(+0.82%)
Nov 04, 2021 34.48 34.48 34.09 34.30 6,047,760 -0.48(-1.38%)
Nov 03, 2021 34.60 34.81 34.50 34.78 3,423,559 +0.11(+0.32%)
Nov 02, 2021 35.15 35.15 34.51 34.67 4,054,771 -0.25(-0.72%)
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.