British American Tobacco Industries ADR (NY: BTI )

34.28 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 57.69 57.69 57.69 0 +0.36(+0.63%)
Mar 28, 2018 56.34 57.56 56.24 57.33 2,712,472 +1.75(+3.15%)
Mar 27, 2018 55.77 56.07 55.37 55.58 1,727,870 -0.13(-0.23%)
Mar 26, 2018 55.47 55.79 55.15 55.71 2,127,881 +0.88(+1.60%)
Mar 23, 2018 55.62 55.78 54.77 54.83 3,632,555 +0.77(+1.42%)
Mar 22, 2018 53.52 54.81 53.38 54.06 2,706,208 -0.35(-0.64%)
Mar 21, 2018 55.13 55.35 54.26 54.41 2,336,223 -1.37(-2.46%)
Mar 20, 2018 56.34 56.59 55.69 55.78 2,147,216 -0.71(-1.26%)
Mar 19, 2018 57.25 57.34 56.32 56.49 2,010,404 -1.44(-2.49%)
Mar 16, 2018 58.32 58.66 57.89 57.93 2,132,408 -0.64(-1.09%)
Mar 15, 2018 59.29 59.75 58.45 58.57 2,103,627 -0.19(-0.32%)
Mar 14, 2018 59.22 59.25 58.63 58.76 2,215,099 +0.52(+0.89%)
Mar 13, 2018 58.53 58.78 58.18 58.24 1,355,862 -0.78(-1.32%)
Mar 12, 2018 59.36 59.55 58.93 59.02 1,049,888 -0.15(-0.25%)
Mar 09, 2018 59.35 59.56 58.97 59.17 986,081 -0.13(-0.22%)
Mar 08, 2018 58.73 59.41 58.64 59.30 2,348,312 +0.79(+1.35%)
Mar 07, 2018 58.14 58.51 1,250,310 -0.10(-0.17%)
Mar 06, 2018 58.80 58.80 58.42 58.61 1,247,884 -0.14(-0.24%)
Mar 05, 2018 58.00 58.91 57.97 58.75 1,696,299 +0.08(+0.14%)
Mar 02, 2018 58.18 58.70 58.14 58.67 2,741,410 -0.13(-0.22%)
Mar 01, 2018 58.70 59.35 58.00 58.80 2,445,640 -0.26(-0.44%)
Feb 28, 2018 60.19 60.23 59.04 59.06 3,258,183 -1.76(-2.89%)
Feb 27, 2018 61.90 61.99 60.79 60.82 1,277,878 -1.80(-2.87%)
Feb 26, 2018 62.59 62.75 62.22 62.62 1,665,499 -0.16(-0.25%)
Feb 23, 2018 62.26 62.81 62.03 62.78 1,578,316 +2.37(+3.92%)
Feb 22, 2018 60.41 3,040,822 -1.29(-2.09%)
Feb 21, 2018 62.42 62.59 61.70 61.70 2,484,691 -0.79(-1.26%)
Feb 20, 2018 62.57 62.98 62.41 62.49 1,605,684 +0.06(+0.10%)
Feb 16, 2018 62.43 62.43 62.43 0 -0.42(-0.67%)
Feb 15, 2018 62.21 62.93 62.11 62.85 942,234 +0.55(+0.88%)
Feb 14, 2018 61.69 62.53 61.67 62.30 1,581,786 +0.80(+1.30%)
Feb 13, 2018 61.10 61.67 61.04 61.50 2,587,189 -0.71(-1.14%)
Feb 12, 2018 61.91 62.55 61.76 62.21 1,299,172 +1.06(+1.73%)
Feb 09, 2018 61.73 62.00 60.33 61.15 2,257,754 -0.96(-1.55%)
Feb 08, 2018 63.56 63.60 62.10 62.11 1,679,479 -1.68(-2.63%)
Feb 07, 2018 63.72 65.06 63.68 63.79 1,316,608 -0.72(-1.12%)
Feb 06, 2018 63.06 64.63 62.83 64.51 2,018,044 +0.35(+0.55%)
Feb 05, 2018 65.46 65.55 63.94 64.16 2,107,626 -2.47(-3.71%)
Feb 02, 2018 67.38 67.53 66.60 66.63 1,346,794 -1.86(-2.72%)
Feb 01, 2018 68.46 68.71 68.36 68.49 1,258,330 +0.39(+0.57%)
Jan 31, 2018 68.62 68.77 67.92 68.10 2,568,532 -0.52(-0.76%)
Jan 30, 2018 68.66 68.89 68.00 68.62 1,301,016 +0.15(+0.22%)
Jan 29, 2018 68.92 68.92 68.12 68.47 1,370,066 -1.60(-2.28%)
Jan 26, 2018 68.87 70.09 68.82 70.07 2,039,745 +1.47(+2.14%)
Jan 25, 2018 70.09 70.24 68.44 68.60 3,443,740 -2.45(-3.45%)
Jan 24, 2018 71.14 71.31 70.64 71.05 2,678,637 -0.31(-0.43%)
Jan 23, 2018 70.71 71.44 70.47 71.36 1,784,067 +1.05(+1.49%)
Jan 22, 2018 70.26 70.44 70.11 70.31 2,167,906 +0.01(+0.01%)
Jan 19, 2018 69.14 70.39 69.14 70.30 2,232,928 +1.74(+2.54%)
Jan 18, 2018 68.62 68.82 68.38 68.56 1,292,277 -0.82(-1.18%)
Jan 17, 2018 69.22 69.64 69.02 69.38 1,265,040 +0.25(+0.36%)
Jan 16, 2018 69.03 69.32 68.89 69.13 2,212,773 +1.34(+1.98%)
Jan 12, 2018 67.79 67.79 67.79 0 -0.36(-0.53%)
Jan 11, 2018 68.10 68.40 68.07 68.15 1,442,174 +1.00(+1.49%)
Jan 10, 2018 67.26 67.15 1,562,277 +0.26(+0.39%)
Jan 09, 2018 67.35 67.42 66.60 66.89 1,541,626 -0.08(-0.12%)
Jan 08, 2018 66.91 67.07 66.57 66.97 822,092 -0.32(-0.48%)
Jan 05, 2018 67.00 67.44 66.88 67.29 813,091 +0.98(+1.48%)
Jan 04, 2018 66.61 66.89 66.28 66.31 1,259,299 -0.31(-0.47%)
Jan 03, 2018 66.89 67.22 66.55 66.62 1,114,111 -0.56(-0.83%)
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.