British American Tobacco Industries ADR (NY: BTI )

36.17 USD +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 28.89 29.25 28.80 29.19 36,200 +0.07(+0.24%)
Sep 29, 2004 29.25 29.29 28.91 29.12 38,500 -0.14(-0.48%)
Sep 28, 2004 29.07 29.29 28.90 29.26 41,800 +0.19(+0.65%)
Sep 27, 2004 28.91 29.23 28.91 29.07 66,600 +0.00(+0.00%)
Sep 24, 2004 29.20 29.23 29.06 29.07 22,900 -0.29(-0.99%)
Sep 23, 2004 29.22 29.66 29.22 29.36 27,100 +0.39(+1.35%)
Sep 22, 2004 28.81 29.10 28.72 28.97 60,000 -0.19(-0.65%)
Sep 21, 2004 28.90 29.30 28.79 29.16 42,400 +0.45(+1.57%)
Sep 20, 2004 28.74 28.75 28.53 28.71 52,500 -0.42(-1.44%)
Sep 17, 2004 29.01 29.13 28.86 29.13 33,000 +0.15(+0.52%)
Sep 16, 2004 29.00 29.11 28.87 28.98 24,100 +0.19(+0.66%)
Sep 15, 2004 29.00 29.00 28.63 28.79 46,700 -0.51(-1.74%)
Sep 14, 2004 29.10 29.30 28.92 29.30 22,300 -0.03(-0.10%)
Sep 13, 2004 29.50 29.50 29.31 29.33 47,200 -0.25(-0.85%)
Sep 10, 2004 29.61 29.70 29.46 29.58 17,700 +0.01(+0.03%)
Sep 09, 2004 29.59 29.65 29.42 29.57 15,400 -0.09(-0.30%)
Sep 08, 2004 29.63 29.75 29.50 29.66 23,600 +0.01(+0.03%)
Sep 07, 2004 29.63 29.67 29.35 29.65 39,500 -0.48(-1.59%)
Sep 03, 2004 30.02 30.15 29.80 30.13 56,600 -0.07(-0.23%)
Sep 02, 2004 30.09 30.42 30.00 30.20 25,300 +0.07(+0.23%)
Sep 01, 2004 30.12 30.23 29.94 30.13 21,400 -0.13(-0.43%)
Aug 31, 2004 30.18 30.50 30.10 30.26 39,800 +0.02(+0.07%)
Aug 30, 2004 30.21 30.28 30.00 30.24 18,800 +0.03(+0.10%)
Aug 27, 2004 30.01 30.25 29.89 30.21 39,900 +0.31(+1.04%)
Aug 26, 2004 29.60 30.09 29.60 29.90 29,200 +0.33(+1.12%)
Aug 25, 2004 29.28 29.57 29.28 29.57 77,800 -0.13(-0.44%)
Aug 24, 2004 29.60 30.00 29.48 29.70 61,000 -0.22(-0.74%)
Aug 23, 2004 29.90 30.00 29.78 29.92 37,000 +0.12(+0.40%)
Aug 20, 2004 29.77 29.88 29.51 29.80 29,100 -0.15(-0.50%)
Aug 19, 2004 29.95 29.98 29.80 29.95 26,700 -0.09(-0.30%)
Aug 18, 2004 29.83 30.04 29.60 30.04 41,100 +0.09(+0.30%)
Aug 17, 2004 30.11 30.24 29.72 29.95 45,000 -0.20(-0.66%)
Aug 16, 2004 30.00 30.25 30.00 30.15 36,200 -0.05(-0.17%)
Aug 13, 2004 30.24 30.37 30.07 30.20 34,700 +0.01(+0.03%)
Aug 12, 2004 30.23 30.31 30.00 30.19 52,400 -0.07(-0.23%)
Aug 11, 2004 30.30 30.40 30.08 30.26 42,800 -0.09(-0.30%)
Aug 10, 2004 30.30 30.50 30.16 30.35 60,400 -0.02(-0.07%)
Aug 09, 2004 30.62 30.71 30.29 30.37 33,800 -0.13(-0.43%)
Aug 06, 2004 30.80 30.84 30.47 30.50 53,300 +0.07(+0.23%)
Aug 05, 2004 30.73 30.73 30.33 30.43 45,500 -0.09(-0.29%)
Aug 04, 2004 30.39 30.75 30.20 30.52 96,000 -0.35(-1.13%)
Aug 03, 2004 30.88 31.00 30.74 30.87 27,600 -0.03(-0.10%)
Aug 02, 2004 30.65 31.08 30.65 30.90 30,600 +0.55(+1.81%)
Jul 30, 2004 30.27 30.65 30.23 30.35 22,600 +0.23(+0.76%)
Jul 29, 2004 29.88 30.29 29.79 30.12 20,100 -0.18(-0.59%)
Jul 28, 2004 30.02 30.30 29.86 30.30 35,200 -0.19(-0.62%)
Jul 27, 2004 30.14 30.59 30.07 30.49 44,400 -0.32(-1.04%)
Jul 26, 2004 31.03 31.15 30.80 30.81 42,400 -0.31(-1.00%)
Jul 23, 2004 31.14 31.19 31.02 31.12 36,900 -0.25(-0.80%)
Jul 22, 2004 31.45 31.62 31.23 31.37 21,600 -0.08(-0.25%)
Jul 21, 2004 31.63 31.63 31.31 31.45 29,200 -0.58(-1.81%)
Jul 20, 2004 32.12 32.12 31.90 32.03 29,500 -0.05(-0.16%)
Jul 19, 2004 32.50 32.50 31.90 32.08 51,700 -0.53(-1.63%)
Jul 16, 2004 32.42 32.71 32.42 32.61 59,600 +1.54(+4.96%)
Jul 15, 2004 31.20 31.25 31.00 31.07 25,200 -0.53(-1.68%)
Jul 14, 2004 31.45 31.60 31.26 31.60 15,900 +0.20(+0.63%)
Jul 13, 2004 31.50 31.50 31.31 31.40 44,800 -0.44(-1.38%)
Jul 12, 2004 31.64 31.90 31.51 31.84 27,400 +0.15(+0.47%)
Jul 09, 2004 31.60 31.76 31.58 31.69 15,800 +0.30(+0.96%)
Jul 08, 2004 31.45 31.50 31.25 31.39 19,600 +0.07(+0.22%)
Jul 07, 2004 31.32 31.50 31.16 31.32 30,500 -0.13(-0.41%)
Jul 06, 2004 31.41 31.48 31.10 31.45 64,300 -0.10(-0.32%)
Jul 02, 2004 31.13 31.55 31.12 31.55 57,200 +0.46(+1.48%)
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.