Skip to main content

British American Tobacco Industries ADR (NY: BTI )

44.26 +0.50 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 56.73 56.89 56.40 56.66 260,800 +0.18(+0.32%)
Dec 28, 2006 56.60 56.74 56.45 56.48 491,700 -0.52(-0.91%)
Dec 27, 2006 56.45 57.05 56.37 57.00 129,000 +0.25(+0.44%)
Dec 26, 2006 54.80 57.10 54.73 56.75 114,800 +0.15(+0.27%)
Dec 22, 2006 56.98 56.99 56.42 56.60 73,100 -0.30(-0.53%)
Dec 21, 2006 56.38 56.95 56.37 56.90 131,500 -0.80(-1.39%)
Dec 20, 2006 57.90 57.97 57.54 57.70 59,700 -0.30(-0.52%)
Dec 19, 2006 57.20 58.20 57.20 58.00 83,100 +1.17(+2.06%)
Dec 18, 2006 56.69 56.89 56.31 56.83 83,300 +0.18(+0.32%)
Dec 15, 2006 57.00 57.00 56.50 56.65 80,000 +0.27(+0.48%)
Dec 14, 2006 57.09 57.09 56.28 56.38 81,600 -0.72(-1.26%)
Dec 13, 2006 57.20 57.34 56.91 57.10 96,200 -0.15(-0.26%)
Dec 12, 2006 57.25 57.42 57.03 57.25 48,600 -0.05(-0.09%)
Dec 11, 2006 56.96 57.41 56.71 57.30 95,000 -0.43(-0.74%)
Dec 08, 2006 57.57 57.98 57.41 57.73 53,800 +0.01(+0.02%)
Dec 07, 2006 57.37 57.92 57.20 57.72 93,600 -0.23(-0.40%)
Dec 06, 2006 55.94 57.99 55.68 57.95 187,300 +0.90(+1.58%)
Dec 05, 2006 56.93 57.11 56.61 57.05 288,100 +0.11(+0.19%)
Dec 04, 2006 56.50 57.04 56.43 56.94 72,000 -0.05(-0.09%)
Dec 01, 2006 57.06 57.26 56.82 56.99 43,600 -0.16(-0.28%)
Nov 30, 2006 57.48 57.48 56.95 57.15 79,200 +0.07(+0.12%)
Nov 29, 2006 57.33 57.50 56.89 57.08 42,600 +0.41(+0.72%)
Nov 28, 2006 56.52 56.74 56.43 56.67 36,300 +0.97(+1.74%)
Nov 27, 2006 56.05 56.15 55.45 55.70 59,000 -0.68(-1.21%)
Nov 24, 2006 56.15 56.45 56.03 56.38 33,400 +0.33(+0.59%)
Nov 22, 2006 55.80 56.12 55.59 56.05 40,300 +0.20(+0.36%)
Nov 21, 2006 55.53 55.90 55.45 55.85 48,800 +0.27(+0.49%)
Nov 20, 2006 55.13 55.80 55.05 55.58 36,600 +0.48(+0.87%)
Nov 17, 2006 54.49 55.16 54.45 55.10 44,400 +0.13(+0.24%)
Nov 16, 2006 55.19 55.19 54.78 54.97 68,800 +0.01(+0.02%)
Nov 15, 2006 54.24 55.07 54.20 54.96 227,200 +0.81(+1.50%)
Nov 14, 2006 54.04 54.23 53.77 54.15 53,800 +0.12(+0.22%)
Nov 13, 2006 53.28 54.09 53.28 54.03 52,000 -0.28(-0.52%)
Nov 10, 2006 54.54 54.54 54.00 54.31 91,300 -0.57(-1.04%)
Nov 09, 2006 54.50 55.03 54.48 54.88 71,100 -0.14(-0.25%)
Nov 08, 2006 54.35 55.12 54.17 55.02 74,000 +0.12(+0.22%)
Nov 07, 2006 55.19 55.20 54.76 54.90 75,900 -0.64(-1.15%)
Nov 06, 2006 54.44 55.56 54.32 55.54 78,900 +0.39(+0.71%)
Nov 03, 2006 55.17 55.35 54.74 55.15 450,200 +0.80(+1.47%)
Nov 02, 2006 54.43 54.49 54.20 54.35 579,300 -0.41(-0.75%)
Nov 01, 2006 54.76 54.91 54.55 54.76 236,600 -0.24(-0.44%)
Oct 31, 2006 54.86 55.15 54.75 55.00 59,700 -0.20(-0.36%)
Oct 30, 2006 55.03 55.29 54.83 55.20 40,800 +0.15(+0.27%)
Oct 27, 2006 55.10 55.24 54.90 55.05 35,100 -0.55(-0.99%)
Oct 26, 2006 55.48 55.70 55.40 55.60 46,600 -0.18(-0.32%)
Oct 25, 2006 55.50 56.30 55.50 55.78 76,200 +1.00(+1.83%)
Oct 24, 2006 54.61 54.80 54.40 54.78 76,500 -0.05(-0.09%)
Oct 23, 2006 54.07 54.90 53.84 54.83 76,400 -0.07(-0.13%)
Oct 20, 2006 54.35 55.15 54.04 54.90 118,000 +0.55(+1.01%)
Oct 19, 2006 54.19 54.39 53.65 54.35 73,700 -0.19(-0.35%)
Oct 18, 2006 54.34 54.56 54.10 54.54 64,500 +0.09(+0.17%)
Oct 17, 2006 54.59 55.10 54.30 54.45 49,500 -0.30(-0.55%)
Oct 16, 2006 54.65 54.95 54.42 54.75 46,900 +0.75(+1.39%)
Oct 13, 2006 53.69 54.33 53.53 54.00 62,600 +0.55(+1.03%)
Oct 12, 2006 53.35 53.60 53.03 53.45 49,500 +0.20(+0.38%)
Oct 11, 2006 53.29 53.34 52.82 53.25 444,800 -0.60(-1.11%)
Oct 10, 2006 53.70 54.20 53.37 53.85 66,600 -0.52(-0.96%)
Oct 09, 2006 53.98 54.38 53.60 54.37 59,500 +0.36(+0.67%)
Oct 06, 2006 53.62 54.09 53.49 54.01 54,800 -0.22(-0.41%)
Oct 05, 2006 54.00 54.26 53.76 54.23 63,600 -0.31(-0.57%)
Oct 04, 2006 54.12 54.80 54.07 54.54 138,000 +0.07(+0.13%)
Oct 03, 2006 54.50 54.69 53.98 54.47 46,400 -0.27(-0.49%)
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.