Skip to main content

British American Tobacco Industries ADR (NY: BTI )

44.80 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 54.44 55.00 54.20 54.71 93,600 -0.76(-1.37%)
Sep 28, 2006 55.14 55.60 55.01 55.47 66,300 -0.18(-0.32%)
Sep 27, 2006 55.29 55.85 55.16 55.65 150,800 +0.10(+0.18%)
Sep 26, 2006 55.31 55.73 55.15 55.55 100,300 +0.00(+0.00%)
Sep 25, 2006 55.76 55.89 55.39 55.55 183,200 -1.02(-1.80%)
Sep 22, 2006 56.45 56.60 56.15 56.57 50,200 -0.48(-0.84%)
Sep 21, 2006 57.10 57.25 56.70 57.05 63,300 -0.44(-0.77%)
Sep 20, 2006 57.34 57.60 57.05 57.49 48,900 +0.84(+1.48%)
Sep 19, 2006 56.69 57.23 56.40 56.65 456,000 -0.30(-0.53%)
Sep 18, 2006 56.66 56.96 56.50 56.95 35,100 +0.05(+0.09%)
Sep 15, 2006 56.93 57.00 56.71 56.90 30,400 +0.05(+0.09%)
Sep 14, 2006 56.60 57.17 56.60 56.85 37,900 +0.22(+0.39%)
Sep 13, 2006 56.75 56.75 56.34 56.63 46,300 -0.29(-0.51%)
Sep 12, 2006 55.30 56.97 55.30 56.92 83,100 +1.55(+2.80%)
Sep 11, 2006 55.44 55.49 54.90 55.37 44,400 +0.22(+0.40%)
Sep 08, 2006 54.89 55.19 54.74 55.15 134,700 +0.26(+0.47%)
Sep 07, 2006 54.60 54.96 54.55 54.89 235,900 -0.14(-0.25%)
Sep 06, 2006 54.85 55.07 54.69 55.03 158,800 -0.64(-1.15%)
Sep 05, 2006 55.21 55.69 55.11 55.67 58,400 -0.13(-0.23%)
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.