Skip to main content

British American Tobacco Industries ADR (NY: BTI )

36.79 -2.28 (-5.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 20.34 20.75 20.13 20.64 94,400 +0.14(+0.68%)
Sep 27, 2002 20.35 20.61 20.21 20.50 87,600 -0.70(-3.30%)
Sep 26, 2002 20.51 21.44 20.42 21.20 59,600 +0.62(+3.01%)
Sep 25, 2002 20.99 20.99 20.36 20.58 134,900 -0.51(-2.42%)
Sep 24, 2002 21.01 21.10 20.70 21.09 10,000 -0.56(-2.59%)
Sep 23, 2002 21.69 21.70 21.30 21.65 58,800 -0.22(-1.01%)
Sep 20, 2002 22.11 22.30 21.82 21.87 75,400 -0.28(-1.26%)
Sep 19, 2002 22.15 22.45 21.92 22.15 339,600 -0.35(-1.56%)
Sep 18, 2002 22.50 22.60 22.36 22.50 10,000 +0.07(+0.31%)
Sep 17, 2002 22.70 22.80 22.25 22.43 309,700 -0.36(-1.58%)
Sep 16, 2002 22.65 22.83 22.47 22.79 61,900 -0.06(-0.26%)
Sep 13, 2002 23.25 23.25 22.42 22.85 133,900 -0.05(-0.22%)
Sep 12, 2002 23.56 23.56 22.81 22.90 73,900 -0.91(-3.82%)
Sep 11, 2002 23.85 23.99 23.70 23.81 110,000 +0.15(+0.63%)
Sep 10, 2002 24.17 24.19 23.50 23.66 87,200 +0.06(+0.25%)
Sep 09, 2002 23.15 23.70 23.11 23.60 69,300 +0.50(+2.16%)
Sep 06, 2002 23.43 23.44 22.90 23.10 114,700 -0.47(-1.99%)
Sep 05, 2002 23.77 24.00 23.51 23.57 58,400 +0.02(+0.08%)
Sep 04, 2002 24.08 24.35 23.25 23.55 134,400 +0.08(+0.34%)
Sep 03, 2002 23.72 23.82 23.47 23.47 83,800 +0.47(+2.04%)
Aug 30, 2002 23.01 23.25 22.90 23.00 27,000 +0.37(+1.63%)
Aug 29, 2002 22.96 23.22 22.63 22.63 58,700 +0.16(+0.71%)
Aug 28, 2002 22.77 22.96 22.35 22.47 54,500 -0.02(-0.09%)
Aug 27, 2002 22.60 22.80 22.43 22.49 56,600 +0.34(+1.53%)
Aug 26, 2002 22.39 22.45 22.00 22.15 46,600 +0.12(+0.54%)
Aug 23, 2002 22.37 22.47 22.01 22.03 58,800 -0.29(-1.30%)
Aug 22, 2002 22.26 22.43 22.26 22.32 33,300 +0.17(+0.77%)
Aug 21, 2002 22.25 22.35 22.00 22.15 49,300 -0.14(-0.63%)
Aug 20, 2002 22.05 22.29 21.91 22.29 30,000 +0.19(+0.86%)
Aug 16, 2002 22.15 22.40 21.71 22.10 31,600 -0.06(-0.27%)
Aug 15, 2002 22.17 22.35 22.11 22.16 30,000 -0.11(-0.49%)
Aug 14, 2002 22.24 22.30 21.84 22.27 137,600 +0.67(+3.10%)
Aug 13, 2002 21.75 22.00 20.75 21.60 107,500 +0.00(+0.00%)
Aug 12, 2002 21.87 21.99 21.54 21.60 36,500 -0.75(-3.36%)
Aug 07, 2002 21.75 22.35 21.62 22.35 65,600 -0.07(-0.31%)
Aug 06, 2002 22.41 22.64 22.32 22.42 49,000 +0.03(+0.13%)
Aug 05, 2002 22.31 22.43 22.00 22.39 79,400 -0.06(-0.27%)
Aug 02, 2002 22.50 22.85 22.41 22.45 56,300 +0.64(+2.93%)
Aug 01, 2002 22.11 22.15 21.78 21.81 51,300 -0.34(-1.53%)
Jul 31, 2002 22.20 22.35 22.05 22.15 65,800 +0.05(+0.23%)
Jul 30, 2002 21.75 22.27 21.52 22.10 120,300 +0.35(+1.61%)
Jul 29, 2002 21.18 21.97 21.18 21.75 91,400 +0.84(+4.02%)
Jul 26, 2002 21.10 21.35 20.71 20.91 97,200 +0.06(+0.29%)
Jul 25, 2002 20.02 20.85 19.97 20.85 102,300 +1.05(+5.30%)
Jul 24, 2002 19.55 19.80 19.33 19.80 181,500 +0.30(+1.54%)
Jul 23, 2002 19.80 19.86 19.45 19.50 137,700 +0.43(+2.25%)
Jul 22, 2002 19.72 19.98 18.84 19.07 247,900 -0.28(-1.45%)
Jul 19, 2002 20.15 20.33 18.90 19.35 80,300 -0.96(-4.73%)
Jul 17, 2002 20.25 20.65 20.20 20.31 134,100 +0.11(+0.54%)
Jul 12, 2002 20.87 20.94 20.00 20.20 109,900 -0.74(-3.53%)
Jul 11, 2002 21.55 21.56 20.72 20.94 178,500 -0.60(-2.79%)
Jul 10, 2002 21.85 21.90 21.54 21.54 60,800 -0.06(-0.28%)
Jul 09, 2002 21.80 21.80 21.51 21.60 86,300 -0.42(-1.91%)
Jul 08, 2002 22.00 22.41 21.85 22.02 129,100 +0.56(+2.61%)
Jul 05, 2002 21.35 21.65 21.35 21.46 34,100 -0.14(-0.65%)
Jul 04, 2002 22.25 22.39 21.34 21.60 91,900 +0.00(+0.00%)
Jul 03, 2002 22.25 22.39 21.34 21.60 91,900 -0.91(-4.04%)
Jul 02, 2002 22.56 22.76 22.26 22.51 189,400 +0.86(+3.97%)
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.