British American Tobacco Industries ADR (NY: BTI )

36.51 USD -0.36 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 36.59 36.74 36.50 36.51 2,772,756 -0.36(-0.98%)
Sep 23, 2021 36.71 37.00 36.70 36.87 1,814,739 +0.21(+0.57%)
Sep 22, 2021 36.56 36.94 36.52 36.66 2,488,160 +0.19(+0.52%)
Sep 21, 2021 36.49 36.77 36.41 36.47 2,302,353 +0.20(+0.55%)
Sep 20, 2021 36.07 36.42 36.01 36.27 3,586,273 -0.43(-1.17%)
Sep 17, 2021 36.99 37.05 36.55 36.70 3,175,513 -0.32(-0.86%)
Sep 16, 2021 37.30 37.30 36.83 37.02 2,329,657 -0.18(-0.48%)
Sep 15, 2021 37.13 37.37 37.00 37.20 2,852,615 +0.35(+0.95%)
Sep 14, 2021 37.24 37.26 36.84 36.85 2,300,116 -0.14(-0.38%)
Sep 13, 2021 37.04 37.26 36.90 36.99 2,723,415 +0.04(+0.11%)
Sep 10, 2021 37.09 37.15 36.83 36.95 2,679,359 -0.08(-0.22%)
Sep 09, 2021 37.12 37.16 37.00 37.03 3,132,209 -0.71(-1.88%)
Sep 08, 2021 37.50 37.75 37.42 37.74 2,181,792 +0.14(+0.37%)
Sep 07, 2021 37.63 37.81 37.60 37.60 2,094,021 -0.16(-0.42%)
Sep 03, 2021 37.58 37.80 37.50 37.76 1,385,789 +0.01(+0.03%)
Sep 02, 2021 37.58 37.82 37.51 37.75 1,470,940 +0.25(+0.67%)
Sep 01, 2021 37.68 37.72 37.37 37.50 1,851,852 -0.19(-0.50%)
Aug 31, 2021 37.61 37.78 37.54 37.69 2,367,786 +0.20(+0.53%)
Aug 30, 2021 37.43 37.58 37.35 37.49 2,095,524 +0.20(+0.54%)
Aug 27, 2021 37.02 37.35 36.97 37.29 1,713,076 +0.37(+1.00%)
Aug 26, 2021 37.00 37.12 36.85 36.92 2,132,277 -0.19(-0.51%)
Aug 25, 2021 36.81 37.24 36.69 37.11 3,689,169 +0.33(+0.90%)
Aug 24, 2021 36.88 36.93 36.71 36.78 3,242,245 -0.29(-0.78%)
Aug 23, 2021 37.42 37.45 37.06 37.07 1,852,627 +0.08(+0.22%)
Aug 20, 2021 36.82 37.10 36.75 36.99 3,669,498 +0.44(+1.20%)
Aug 19, 2021 36.68 36.84 36.37 36.55 3,652,124 -0.45(-1.22%)
Aug 18, 2021 37.27 37.29 37.00 37.00 2,514,573 -0.27(-0.72%)
Aug 17, 2021 37.20 37.53 37.03 37.27 2,403,500 -0.02(-0.05%)
Aug 16, 2021 37.25 37.33 37.06 37.29 2,360,248 -0.17(-0.45%)
Aug 13, 2021 37.26 37.53 37.25 37.46 1,884,818 +0.26(+0.70%)
Aug 12, 2021 37.41 37.43 37.04 37.20 2,571,573 -0.27(-0.72%)
Aug 11, 2021 37.25 37.52 37.19 37.47 2,224,245 +0.37(+1.00%)
Aug 10, 2021 36.86 37.17 36.72 37.10 2,977,297 -0.10(-0.27%)
Aug 09, 2021 37.21 37.24 37.01 37.20 1,973,517 -0.01(-0.03%)
Aug 06, 2021 37.17 37.28 36.96 37.21 2,930,647 -0.10(-0.27%)
Aug 05, 2021 37.40 37.50 37.23 37.31 1,737,141 -0.12(-0.32%)
Aug 04, 2021 37.88 37.89 37.35 37.43 1,929,044 -0.45(-1.19%)
Aug 03, 2021 37.84 37.95 37.60 37.88 1,650,934 +0.38(+1.01%)
Aug 02, 2021 37.72 37.90 37.50 37.50 1,856,124 +0.05(+0.13%)
Jul 30, 2021 37.68 37.82 37.35 37.45 2,750,319 -0.72(-1.89%)
Jul 29, 2021 37.96 38.34 37.92 38.17 2,118,697 +0.24(+0.63%)
Jul 28, 2021 38.10 38.23 37.87 37.93 2,803,417 -0.67(-1.74%)
Jul 27, 2021 38.31 38.68 38.12 38.60 2,836,014 +0.19(+0.49%)
Jul 26, 2021 38.36 38.45 38.27 38.41 1,704,246 +0.14(+0.37%)
Jul 23, 2021 38.13 38.34 38.06 38.27 1,595,753 +0.59(+1.57%)
Jul 22, 2021 37.80 37.87 37.53 37.68 2,517,310 -0.20(-0.53%)
Jul 21, 2021 37.53 37.99 37.53 37.88 2,138,027 +0.54(+1.45%)
Jul 20, 2021 37.24 37.70 37.13 37.34 3,524,966 -0.32(-0.85%)
Jul 19, 2021 38.30 38.37 37.40 37.66 4,761,306 -1.40(-3.58%)
Jul 16, 2021 39.50 39.60 39.01 39.06 2,742,439 +0.16(+0.41%)
Jul 15, 2021 38.93 39.08 38.74 38.90 2,047,133 -0.11(-0.28%)
Jul 14, 2021 38.64 39.09 38.47 39.01 2,171,672 +0.55(+1.43%)
Jul 13, 2021 38.74 38.85 38.42 38.46 2,055,250 -0.25(-0.65%)
Jul 12, 2021 38.62 38.83 38.47 38.71 1,908,623 +0.17(+0.44%)
Jul 09, 2021 38.36 38.63 38.33 38.54 1,894,434 +0.46(+1.21%)
Jul 08, 2021 38.13 38.29 38.00 38.08 2,610,564 -1.04(-2.66%)
Jul 07, 2021 38.97 39.27 38.97 39.12 2,445,970 +0.10(+0.26%)
Jul 06, 2021 39.45 39.46 38.80 39.02 3,399,352 -0.50(-1.27%)
Jul 02, 2021 39.40 39.59 39.15 39.52 2,803,280 +0.09(+0.23%)
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.