Skip to main content

British American Tobacco Industries ADR (NY: BTI )

43.56 -0.07 (-0.16%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 103.34 104.41 103.15 103.77 572,415 -2.90(-2.72%)
Mar 30, 2015 105.81 106.87 105.67 106.67 174,198 +0.61(+0.58%)
Mar 27, 2015 105.81 106.64 105.48 106.06 238,707 -0.26(-0.24%)
Mar 26, 2015 106.71 106.82 105.65 106.32 333,069 -1.61(-1.49%)
Mar 25, 2015 109.09 109.21 107.78 107.93 311,269 -1.09(-1.00%)
Mar 24, 2015 110.42 110.61 108.76 109.02 342,909 -1.23(-1.12%)
Mar 23, 2015 110.17 110.85 110.08 110.25 221,966 +1.36(+1.25%)
Mar 20, 2015 108.65 109.57 108.44 108.89 493,635 +1.36(+1.26%)
Mar 19, 2015 108.10 108.53 107.44 107.53 523,958 -2.53(-2.30%)
Mar 18, 2015 107.63 110.40 107.42 110.06 489,896 +0.37(+0.34%)
Mar 17, 2015 108.71 110.02 108.56 109.69 253,096 -0.07(-0.06%)
Mar 16, 2015 108.70 110.18 108.70 109.76 246,419 +1.93(+1.79%)
Mar 13, 2015 107.65 107.91 106.77 107.83 252,224 -1.17(-1.07%)
Mar 12, 2015 109.82 110.00 108.52 109.00 259,118 +0.65(+0.60%)
Mar 11, 2015 109.10 109.32 108.15 108.35 304,199 -2.01(-1.82%)
Mar 10, 2015 111.99 112.06 110.00 110.36 626,807 -3.37(-2.96%)
Mar 09, 2015 114.62 114.14 113.17 113.73 225,432 -0.89(-0.78%)
Mar 06, 2015 116.60 116.60 114.27 114.62 420,882 -3.63(-3.07%)
Mar 05, 2015 118.47 118.58 117.93 118.25 616,779 +2.04(+1.76%)
Mar 04, 2015 115.62 116.38 116.23 116.21 181,939 -0.02(-0.02%)
Mar 03, 2015 116.22 116.35 115.63 116.23 241,003 +0.49(+0.42%)
Mar 02, 2015 115.18 115.92 115.08 115.74 249,600 -0.73(-0.63%)
Feb 27, 2015 116.28 117.59 116.13 116.47 130,751 -0.53(-0.45%)
Feb 26, 2015 116.51 117.12 116.51 117.00 382,480 +1.75(+1.52%)
Feb 25, 2015 115.17 115.80 114.20 115.25 255,849 -0.49(-0.42%)
Feb 24, 2015 114.99 116.00 115.11 115.74 241,801 +0.75(+0.65%)
Feb 23, 2015 114.34 115.42 114.12 114.99 317,018 +1.54(+1.36%)
Feb 20, 2015 112.99 113.66 112.32 113.45 196,808 +0.57(+0.50%)
Feb 19, 2015 112.80 113.38 112.61 112.88 473,162 +0.91(+0.81%)
Feb 18, 2015 111.10 112.17 110.84 111.97 246,524 -0.70(-0.62%)
Feb 17, 2015 111.62 113.00 111.35 112.67 209,122 +1.54(+1.39%)
Feb 13, 2015 111.15 111.13 111.13 111.13 342,400 -1.46(-1.30%)
Feb 12, 2015 111.42 112.63 111.39 112.59 174,021 +1.13(+1.01%)
Feb 11, 2015 110.68 111.49 110.50 111.46 191,420 -0.05(-0.04%)
Feb 10, 2015 111.34 111.86 110.99 111.51 154,715 +1.83(+1.67%)
Feb 09, 2015 109.14 110.12 109.08 109.68 374,822 -1.21(-1.09%)
Feb 06, 2015 111.22 111.30 110.31 110.89 442,072 -2.57(-2.27%)
Feb 05, 2015 112.95 113.46 112.14 113.46 286,019 +0.02(+0.02%)
Feb 04, 2015 113.43 113.93 113.06 113.44 188,391 -0.95(-0.83%)
Feb 03, 2015 112.86 114.39 112.83 114.39 206,427 +0.70(+0.62%)
Feb 02, 2015 112.54 113.69 112.20 113.69 220,290 +1.04(+0.92%)
Jan 30, 2015 114.48 114.48 112.34 112.65 228,317 -2.27(-1.98%)
Jan 29, 2015 115.01 115.06 113.88 114.92 626,514 +1.46(+1.29%)
Jan 28, 2015 114.95 114.96 113.27 113.46 204,839 -0.55(-0.48%)
Jan 27, 2015 114.17 114.79 113.66 114.01 308,581 +0.07(+0.06%)
Jan 26, 2015 113.36 114.66 112.82 113.94 266,263 +0.64(+0.56%)
Jan 23, 2015 113.43 114.00 113.02 113.30 339,045 +0.50(+0.44%)
Jan 22, 2015 111.59 112.92 111.50 112.80 245,681 +1.17(+1.05%)
Jan 21, 2015 111.01 111.74 110.62 111.63 409,809 +1.80(+1.64%)
Jan 20, 2015 109.65 110.04 109.02 109.83 159,065 +1.06(+0.97%)
Jan 16, 2015 108.43 108.77 108.77 108.77 170,100 -0.02(-0.02%)
Jan 15, 2015 107.55 109.11 108.04 108.79 306,687 +1.24(+1.15%)
Jan 14, 2015 106.51 107.90 106.23 107.55 192,377 -0.43(-0.40%)
Jan 13, 2015 108.39 109.10 107.30 107.98 282,157 +1.45(+1.36%)
Jan 12, 2015 106.94 107.04 106.08 106.53 405,679 +1.23(+1.17%)
Jan 09, 2015 106.35 106.35 104.93 105.30 140,307 -0.55(-0.52%)
Jan 08, 2015 105.12 106.35 105.06 105.85 182,132 +1.67(+1.60%)
Jan 07, 2015 104.08 104.18 102.50 104.18 309,449 +0.37(+0.36%)
Jan 06, 2015 104.13 105.02 103.64 103.81 330,370 -0.62(-0.59%)
Jan 05, 2015 105.09 105.41 103.56 104.43 470,952 -1.69(-1.59%)
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.