Skip to main content

British American Tobacco Industries ADR (NY: BTI )

44.80 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 30.45 30.90 30.45 30.71 37,800 +0.26(+0.85%)
Feb 26, 2004 30.59 30.59 30.30 30.45 19,000 -0.16(-0.52%)
Feb 25, 2004 30.86 30.98 30.45 30.61 47,000 +0.43(+1.42%)
Feb 24, 2004 30.00 30.37 30.00 30.18 32,700 +0.07(+0.23%)
Feb 23, 2004 29.97 30.13 29.97 30.11 35,400 +0.18(+0.60%)
Feb 20, 2004 29.97 30.12 29.84 29.93 40,300 -0.19(-0.63%)
Feb 19, 2004 29.85 30.14 29.72 30.12 26,800 +0.28(+0.94%)
Feb 18, 2004 30.07 30.08 29.83 29.84 41,300 -0.38(-1.26%)
Feb 17, 2004 30.20 30.34 30.15 30.22 33,600 +0.26(+0.87%)
Feb 13, 2004 30.18 30.37 29.84 29.96 33,400 -0.03(-0.10%)
Feb 12, 2004 29.70 30.11 29.70 29.99 50,300 +0.15(+0.50%)
Feb 11, 2004 29.57 29.93 29.53 29.84 27,700 +0.28(+0.95%)
Feb 10, 2004 29.58 29.66 29.45 29.56 41,200 -0.09(-0.30%)
Feb 09, 2004 29.25 29.93 29.25 29.65 31,800 -0.16(-0.54%)
Feb 06, 2004 29.26 29.85 29.26 29.81 108,500 +0.50(+1.71%)
Feb 05, 2004 29.17 29.47 29.10 29.31 51,600 +0.14(+0.48%)
Feb 04, 2004 29.10 29.21 29.05 29.17 40,700 +0.12(+0.41%)
Feb 03, 2004 29.04 29.20 28.87 29.05 184,400 +0.57(+2.00%)
Feb 02, 2004 28.18 28.50 28.16 28.48 58,300 +0.30(+1.06%)
Jan 30, 2004 27.97 28.19 27.83 28.18 80,100 +0.03(+0.11%)
Jan 29, 2004 28.23 28.23 27.95 28.15 22,200 +0.05(+0.18%)
Jan 28, 2004 28.05 28.48 28.05 28.10 27,300 +0.17(+0.61%)
Jan 27, 2004 27.85 28.05 27.70 27.93 44,200 -0.29(-1.03%)
Jan 26, 2004 28.29 28.40 27.94 28.22 61,900 -0.08(-0.28%)
Jan 23, 2004 28.26 28.36 28.06 28.30 59,500 -0.02(-0.07%)
Jan 22, 2004 28.31 28.43 28.19 28.32 19,300 +0.26(+0.93%)
Jan 21, 2004 27.90 28.18 27.87 28.06 29,300 +0.65(+2.37%)
Jan 20, 2004 27.25 27.57 27.24 27.41 50,200 +0.43(+1.59%)
Jan 16, 2004 27.11 27.11 26.76 26.98 73,500 -0.52(-1.89%)
Jan 15, 2004 27.39 27.56 27.16 27.50 83,100 -0.30(-1.08%)
Jan 14, 2004 27.55 28.00 27.54 27.80 39,200 -0.08(-0.29%)
Jan 13, 2004 27.69 28.03 27.69 27.88 336,100 +0.09(+0.32%)
Jan 12, 2004 27.76 28.00 27.61 27.79 38,700 -0.02(-0.07%)
Jan 09, 2004 27.71 28.21 27.71 27.81 45,400 +0.11(+0.40%)
Jan 08, 2004 27.37 27.75 27.36 27.70 33,500 +0.40(+1.47%)
Jan 07, 2004 27.34 27.50 27.13 27.30 83,500 -0.60(-2.15%)
Jan 06, 2004 27.75 28.04 27.55 27.90 43,100 +0.12(+0.43%)
Jan 05, 2004 27.68 27.96 27.68 27.78 22,600 +0.03(+0.11%)
Jan 02, 2004 27.55 27.75 27.50 27.75 43,700 +0.08(+0.29%)
Dec 31, 2003 27.59 27.75 27.53 27.67 26,100 +0.07(+0.25%)
Dec 30, 2003 27.26 27.39 27.26 27.60 32,500 +0.23(+0.84%)
Dec 29, 2003 27.49 27.51 27.29 27.37 58,200 -0.37(-1.33%)
Dec 26, 2003 27.43 27.91 27.43 27.74 20,600 +0.11(+0.40%)
Dec 24, 2003 27.28 27.65 27.24 27.63 44,200 +0.60(+2.22%)
Dec 23, 2003 26.76 27.10 26.76 27.03 34,700 +0.27(+1.01%)
Dec 22, 2003 26.83 26.97 26.75 26.76 31,900 -0.06(-0.22%)
Dec 19, 2003 26.78 26.89 26.66 26.82 46,800 +0.12(+0.45%)
Dec 18, 2003 26.61 26.85 26.57 26.70 40,400 -0.01(-0.04%)
Dec 17, 2003 26.48 26.75 26.48 26.71 46,800 +0.41(+1.56%)
Dec 16, 2003 26.25 26.49 26.25 26.30 35,700 +0.32(+1.23%)
Dec 15, 2003 26.32 26.38 25.81 25.98 64,300 -0.19(-0.73%)
Dec 12, 2003 26.08 26.26 26.08 26.17 34,700 -0.09(-0.34%)
Dec 11, 2003 26.11 26.46 25.85 26.26 54,100 +0.13(+0.50%)
Dec 10, 2003 26.05 26.19 25.90 26.13 120,100 -0.17(-0.65%)
Dec 09, 2003 26.27 26.48 26.20 26.30 57,900 +0.08(+0.31%)
Dec 08, 2003 26.12 26.37 26.12 26.22 48,800 +0.34(+1.31%)
Dec 05, 2003 25.73 25.98 25.73 25.88 56,500 +0.15(+0.58%)
Dec 04, 2003 25.91 25.92 25.65 25.73 78,600 -0.36(-1.38%)
Dec 03, 2003 25.91 26.10 25.83 26.09 81,500 +0.20(+0.77%)
Dec 02, 2003 25.62 25.95 25.62 25.89 40,900 +0.20(+0.78%)
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.