British American Tobacco Industries ADR (NY: BTI )

42.45 USD +0.76 (+1.82%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 50.11 51.94 50.10 51.04 0 +1.15(+2.31%)
Feb 26, 2009 49.83 50.71 49.61 49.89 113,833 +0.89(+1.82%)
Feb 25, 2009 48.83 49.39 48.38 49.00 157,272 -0.60(-1.21%)
Feb 24, 2009 48.93 49.90 48.36 49.60 281,745 +0.84(+1.72%)
Feb 23, 2009 51.01 51.01 48.67 48.76 166,228 -1.24(-2.48%)
Feb 20, 2009 49.46 50.20 48.90 50.00 0 -0.90(-1.77%)
Feb 19, 2009 51.36 51.64 50.60 50.90 96,859 +0.47(+0.93%)
Feb 18, 2009 50.91 50.91 49.77 50.43 103,119 -1.29(-2.49%)
Feb 17, 2009 51.47 51.87 50.84 51.72 99,253 -0.41(-0.79%)
Feb 13, 2009 52.93 53.15 52.13 52.13 86,684 -0.76(-1.44%)
Feb 12, 2009 52.54 53.20 51.81 52.89 108,222 +0.15(+0.28%)
Feb 11, 2009 53.12 53.50 52.54 52.74 139,496 -0.88(-1.64%)
Feb 10, 2009 55.25 55.45 52.58 53.62 188,383 -2.13(-3.82%)
Feb 09, 2009 56.21 57.09 55.75 55.75 89,733 +1.45(+2.67%)
Feb 06, 2009 54.00 54.89 53.79 54.30 169,724 +0.09(+0.17%)
Feb 05, 2009 54.01 54.91 53.43 54.21 381,319 +1.21(+2.28%)
Feb 04, 2009 54.49 55.10 52.85 53.00 540,611 -2.08(-3.78%)
Feb 03, 2009 54.60 55.74 54.34 55.08 481,676 +1.71(+3.20%)
Feb 02, 2009 53.88 54.43 53.37 53.37 267,308 -1.73(-3.14%)
Jan 30, 2009 54.89 55.54 54.22 55.10 0 +1.53(+2.86%)
Jan 29, 2009 54.30 54.71 52.68 53.57 229,072 -0.53(-0.98%)
Jan 28, 2009 54.50 55.10 52.86 54.10 284,268 +0.83(+1.56%)
Jan 27, 2009 52.91 53.89 52.73 53.27 293,422 +1.45(+2.80%)
Jan 26, 2009 51.38 53.14 51.15 51.82 227,288 +0.87(+1.71%)
Jan 23, 2009 49.99 51.47 49.75 50.95 169,680 +0.33(+0.65%)
Jan 22, 2009 49.75 51.14 49.75 50.62 222,764 -0.74(-1.44%)
Jan 21, 2009 51.63 52.19 49.65 51.36 361,734 +0.18(+0.35%)
Jan 20, 2009 51.61 52.50 51.04 51.18 357,320 -1.33(-2.53%)
Jan 16, 2009 53.24 53.61 51.89 52.51 0 +0.31(+0.59%)
Jan 15, 2009 50.81 52.45 50.34 52.20 226,892 +1.88(+3.74%)
Jan 14, 2009 50.97 51.50 49.85 50.32 527,487 -2.54(-4.81%)
Jan 13, 2009 52.37 53.58 51.94 52.86 920,154 -2.20(-4.00%)
Jan 12, 2009 54.76 55.99 54.33 55.06 542,290 -1.19(-2.12%)
Jan 09, 2009 56.59 56.76 55.51 56.25 583,987 +1.38(+2.52%)
Jan 08, 2009 54.62 54.92 53.69 54.87 351,805 +2.00(+3.78%)
Jan 07, 2009 53.03 53.74 52.73 52.87 524,116 -1.52(-2.79%)
Jan 06, 2009 52.31 54.41 52.25 54.39 437,595 -0.46(-0.84%)
Jan 05, 2009 53.58 54.85 53.33 54.85 225,385 +0.10(+0.18%)
Jan 02, 2009 53.01 54.75 52.98 54.75 0 +1.64(+3.09%)
Jan 01, 2009 52.28 54.13 52.02 53.11 0 +0.00(+0.00%)
Dec 31, 2008 52.28 54.13 52.02 53.11 137,890 +1.36(+2.63%)
Dec 30, 2008 51.63 52.25 51.03 51.75 141,796 +0.20(+0.39%)
Dec 29, 2008 52.09 52.24 51.14 51.55 152,685 +0.26(+0.51%)
Dec 26, 2008 50.11 51.50 50.11 51.29 56,066 +0.40(+0.79%)
Dec 24, 2008 51.11 52.12 50.39 50.89 46,486 -1.36(-2.60%)
Dec 23, 2008 52.51 52.59 51.02 52.25 170,829 +0.80(+1.55%)
Dec 22, 2008 52.03 52.12 50.78 51.45 328,597 +0.45(+0.88%)
Dec 19, 2008 51.09 52.49 50.86 51.00 486,006 -0.35(-0.68%)
Dec 18, 2008 51.56 52.93 51.11 51.35 271,148 +0.86(+1.70%)
Dec 17, 2008 51.15 51.70 50.18 50.49 256,725 -2.72(-5.11%)
Dec 16, 2008 51.38 53.39 50.65 53.21 534,843 +2.90(+5.76%)
Dec 15, 2008 50.12 50.65 49.48 50.31 363,637 +1.11(+2.26%)
Dec 12, 2008 49.37 49.90 48.39 49.20 337,915 -1.05(-2.09%)
Dec 11, 2008 50.74 51.54 49.77 50.25 213,101 +0.05(+0.10%)
Dec 10, 2008 50.35 51.36 50.00 50.20 128,456 -0.48(-0.95%)
Dec 09, 2008 49.80 51.11 49.42 50.68 439,631 -0.58(-1.13%)
Dec 08, 2008 50.16 51.56 49.64 51.26 344,243 +0.48(+0.95%)
Dec 05, 2008 49.41 51.39 48.42 50.78 414,804 +2.18(+4.49%)
Dec 04, 2008 49.18 50.33 48.39 48.60 259,489 -3.15(-6.09%)
Dec 03, 2008 50.23 51.75 49.12 51.75 405,258 +2.58(+5.25%)
Dec 02, 2008 48.89 49.99 48.25 49.17 401,157 +2.70(+5.81%)
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.