British American Tobacco Industries ADR (NY: BTI )

34.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 53.91 54.22 53.81 53.81 60,000 +0.11(+0.20%)
Jul 28, 2006 53.15 53.85 53.08 53.70 58,500 +1.34(+2.56%)
Jul 27, 2006 52.90 52.90 52.32 52.36 51,200 -0.74(-1.39%)
Jul 26, 2006 52.23 53.40 52.23 53.10 62,500 +0.68(+1.30%)
Jul 25, 2006 52.38 52.45 52.10 52.42 53,800 -0.22(-0.42%)
Jul 24, 2006 52.21 52.75 52.21 52.64 44,600 +0.67(+1.29%)
Jul 21, 2006 51.93 52.06 51.50 51.97 50,000 +0.62(+1.21%)
Jul 20, 2006 51.34 51.53 51.22 51.35 61,000 +0.19(+0.37%)
Jul 19, 2006 49.68 51.50 49.62 51.16 63,200 +0.66(+1.31%)
Jul 18, 2006 51.00 51.00 50.01 50.50 101,100 +0.91(+1.84%)
Jul 17, 2006 49.11 50.00 48.94 49.59 154,800 -0.40(-0.80%)
Jul 14, 2006 49.88 50.23 49.60 49.99 127,500 -0.27(-0.54%)
Jul 13, 2006 50.59 50.71 50.22 50.26 42,300 -0.72(-1.41%)
Jul 12, 2006 51.04 51.18 50.64 50.98 220,000 -0.69(-1.34%)
Jul 11, 2006 51.25 51.79 51.07 51.67 228,900 -0.35(-0.67%)
Jul 10, 2006 51.56 52.25 51.48 52.02 141,500 -0.04(-0.08%)
Jul 07, 2006 51.75 52.29 51.70 52.06 52,000 -0.33(-0.63%)
Jul 06, 2006 51.42 52.58 51.38 52.39 146,600 +1.62(+3.19%)
Jul 05, 2006 50.82 50.98 50.58 50.77 48,900 -0.27(-0.53%)
Jul 03, 2006 50.76 51.10 50.67 51.04 50,800 +0.33(+0.65%)
Jun 30, 2006 50.35 50.74 50.20 50.71 37,000 +0.81(+1.62%)
Jun 29, 2006 48.80 50.05 48.80 49.90 47,400 +0.89(+1.82%)
Jun 28, 2006 48.76 49.20 48.49 49.01 57,500 +0.26(+0.53%)
Jun 27, 2006 49.11 49.11 48.60 48.75 61,100 -0.98(-1.97%)
Jun 26, 2006 49.20 49.76 49.09 49.73 43,300 +0.20(+0.40%)
Jun 23, 2006 49.50 49.82 49.35 49.53 36,600 -0.45(-0.90%)
Jun 22, 2006 49.70 50.19 49.47 49.98 38,000 -0.25(-0.50%)
Jun 21, 2006 49.87 50.39 49.75 50.23 37,700 +0.18(+0.36%)
Jun 20, 2006 49.94 50.20 49.73 50.05 42,400 +0.34(+0.68%)
Jun 19, 2006 49.63 49.84 49.40 49.71 27,300 +0.03(+0.06%)
Jun 16, 2006 49.25 49.80 49.14 49.68 38,700 -0.14(-0.28%)
Jun 15, 2006 49.14 50.03 49.14 49.82 53,800 +0.87(+1.78%)
Jun 14, 2006 48.78 49.13 48.40 48.95 93,300 -0.16(-0.33%)
Jun 13, 2006 49.93 50.25 49.07 49.11 60,300 -0.79(-1.58%)
Jun 12, 2006 50.16 50.22 49.85 49.90 80,600 +0.15(+0.30%)
Jun 09, 2006 49.89 50.08 49.41 49.75 158,900 -0.57(-1.13%)
Jun 08, 2006 50.14 50.51 49.71 50.32 152,900 +0.00(+0.00%)
Jun 07, 2006 50.31 50.80 50.22 50.32 66,600 +0.12(+0.24%)
Jun 06, 2006 50.67 50.67 49.95 50.20 51,000 -0.85(-1.67%)
Jun 05, 2006 51.29 51.35 51.05 51.05 90,800 -0.31(-0.60%)
Jun 02, 2006 51.30 51.48 51.00 51.36 121,800 +0.61(+1.20%)
Jun 01, 2006 49.94 50.78 49.74 50.75 148,700 +0.95(+1.91%)
May 31, 2006 50.40 50.67 49.75 49.80 127,700 -0.31(-0.62%)
May 30, 2006 50.65 50.98 49.97 50.11 199,400 -0.69(-1.36%)
May 26, 2006 49.90 50.86 49.90 50.80 229,600 +0.69(+1.38%)
May 25, 2006 49.70 50.23 49.47 50.11 129,000 +0.33(+0.66%)
May 24, 2006 49.43 49.80 49.30 49.78 282,800 +0.07(+0.14%)
May 23, 2006 49.78 50.04 49.30 49.71 342,800 -0.76(-1.51%)
May 22, 2006 50.03 50.60 49.75 50.47 125,400 +0.10(+0.20%)
May 19, 2006 49.76 50.39 49.74 50.37 219,600 +0.00(+0.00%)
May 18, 2006 50.51 50.63 50.00 50.37 113,100 -0.58(-1.14%)
May 17, 2006 51.33 51.55 50.70 50.95 135,700 -0.80(-1.55%)
May 16, 2006 51.73 51.83 51.27 51.75 87,600 +1.02(+2.01%)
May 15, 2006 50.46 50.80 50.35 50.73 83,500 -0.54(-1.05%)
May 12, 2006 51.21 51.52 50.97 51.27 93,300 -0.03(-0.06%)
May 11, 2006 51.50 51.50 51.15 51.30 70,100 -0.60(-1.16%)
May 10, 2006 51.73 52.00 51.37 51.90 74,400 -0.30(-0.57%)
May 09, 2006 51.75 52.34 51.75 52.20 58,700 +0.30(+0.58%)
May 08, 2006 51.99 52.14 51.68 51.90 45,900 -0.35(-0.67%)
May 05, 2006 51.86 52.30 51.86 52.25 69,700 +0.46(+0.89%)
May 04, 2006 51.34 51.90 51.34 51.79 48,300 +0.91(+1.79%)
May 03, 2006 50.73 50.88 50.41 50.88 91,100 -0.82(-1.59%)
May 02, 2006 51.04 51.83 51.01 51.70 68,600 +0.50(+0.98%)
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.