Skip to main content

British American Tobacco Industries ADR (NY: BTI )

42.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 42.03 42.36 41.80 42.35 5,223,234 +0.04(+0.09%)
Dec 02, 2022 41.58 42.32 41.58 42.31 3,508,365 +0.41(+0.98%)
Dec 01, 2022 41.45 41.97 41.34 41.90 3,508,244 +0.63(+1.53%)
Nov 30, 2022 40.96 41.28 40.48 41.27 2,287,122 +0.91(+2.25%)
Nov 29, 2022 40.21 40.51 40.20 40.36 1,973,416 -0.06(-0.15%)
Nov 28, 2022 40.30 40.71 40.30 40.42 1,662,390 -0.18(-0.44%)
Nov 25, 2022 40.47 40.77 40.47 40.60 953,481 +0.05(+0.12%)
Nov 23, 2022 40.32 40.60 40.27 40.55 2,570,730 +0.57(+1.43%)
Nov 22, 2022 39.80 39.98 39.72 39.98 3,699,400 +0.30(+0.76%)
Nov 21, 2022 39.71 39.80 39.49 39.68 2,567,969 +0.13(+0.33%)
Nov 18, 2022 39.39 39.64 39.29 39.55 2,159,956 +0.26(+0.66%)
Nov 17, 2022 38.66 39.33 38.63 39.29 2,253,003 +0.40(+1.03%)
Nov 16, 2022 38.70 39.05 38.56 38.89 2,570,624 +0.39(+1.01%)
Nov 15, 2022 38.96 38.96 38.15 38.50 2,374,967 +0.19(+0.50%)
Nov 14, 2022 38.59 38.83 38.27 38.31 2,857,865 +0.12(+0.31%)
Nov 11, 2022 37.72 38.22 37.35 38.19 4,800,026 -0.51(-1.32%)
Nov 10, 2022 38.90 39.05 38.30 38.70 3,465,007 +0.19(+0.49%)
Nov 09, 2022 38.74 39.02 38.51 38.51 2,189,390 -0.47(-1.21%)
Nov 08, 2022 38.57 39.03 38.52 38.98 1,989,052 +0.22(+0.57%)
Nov 07, 2022 38.61 38.94 38.52 38.76 1,833,112 +0.33(+0.86%)
Nov 04, 2022 37.97 38.59 37.95 38.43 2,854,545 +0.82(+2.18%)
Nov 03, 2022 37.14 37.70 37.09 37.61 2,561,878 +0.12(+0.32%)
Nov 02, 2022 38.00 37.49 5,166,391 -2.20(-5.54%)
Nov 01, 2022 39.95 40.01 39.56 39.69 1,532,571 +0.07(+0.18%)
Oct 31, 2022 39.29 39.70 39.27 39.62 2,959,804 -0.19(-0.48%)
Oct 28, 2022 39.37 39.85 39.23 39.81 2,752,420 +0.44(+1.12%)
Oct 27, 2022 39.38 39.74 39.30 39.37 1,946,802 -0.21(-0.53%)
Oct 26, 2022 39.15 39.76 39.10 39.58 2,718,150 +0.75(+1.93%)
Oct 25, 2022 38.66 38.92 38.50 38.83 3,314,035 +0.60(+1.57%)
Oct 24, 2022 37.96 38.30 37.84 38.23 2,275,009 +0.73(+1.95%)
Oct 21, 2022 36.69 37.52 36.53 37.50 1,944,522 +0.42(+1.13%)
Oct 20, 2022 37.39 37.53 37.01 37.08 1,840,351 -0.11(-0.30%)
Oct 19, 2022 37.22 37.37 36.98 37.19 1,971,196 -0.03(-0.08%)
Oct 18, 2022 37.11 37.35 36.97 37.22 2,756,006 +0.01(+0.03%)
Oct 17, 2022 37.45 37.66 37.20 37.21 2,493,207 +0.58(+1.58%)
Oct 14, 2022 37.14 37.31 36.59 36.63 2,568,173 -0.72(-1.93%)
Oct 13, 2022 36.40 37.41 36.27 37.35 2,827,037 +0.70(+1.91%)
Oct 12, 2022 36.34 36.93 36.20 36.65 2,629,039 +0.45(+1.24%)
Oct 11, 2022 36.44 36.81 36.17 36.20 2,753,507 -0.55(-1.50%)
Oct 10, 2022 36.59 36.86 36.52 36.75 2,595,424 -0.06(-0.16%)
Oct 07, 2022 36.81 36.99 36.56 36.81 2,323,547 +0.26(+0.71%)
Oct 06, 2022 36.68 36.70 36.29 36.55 2,037,700 -0.49(-1.32%)
Oct 05, 2022 36.84 37.26 36.73 37.04 2,235,687 -0.28(-0.75%)
Oct 04, 2022 36.96 37.33 36.90 37.32 2,645,026 +0.73(+2.00%)
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.