Skip to main content

British American Tobacco Industries ADR (NY: BTI )

44.08 +0.13 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 51.65 51.75 51.17 51.20 49,100 +0.10(+0.20%)
Apr 28, 2006 49.90 51.30 49.82 51.10 87,400 +0.17(+0.33%)
Apr 27, 2006 50.28 51.20 50.17 50.93 73,100 +0.18(+0.35%)
Apr 26, 2006 50.67 50.98 50.64 50.75 59,200 -0.15(-0.29%)
Apr 25, 2006 51.05 51.14 50.52 50.90 83,400 -0.69(-1.34%)
Apr 24, 2006 51.14 51.60 51.14 51.59 84,100 +0.67(+1.32%)
Apr 21, 2006 50.71 51.21 50.61 50.92 89,400 +0.69(+1.37%)
Apr 20, 2006 50.07 50.24 50.00 50.23 41,100 -0.01(-0.02%)
Apr 19, 2006 50.07 50.37 50.00 50.24 62,500 +0.75(+1.52%)
Apr 18, 2006 49.22 49.50 48.91 49.49 40,200 +0.51(+1.04%)
Apr 17, 2006 49.23 49.30 48.80 48.98 29,000 +0.52(+1.07%)
Apr 13, 2006 48.60 48.75 48.30 48.46 31,200 -0.14(-0.29%)
Apr 12, 2006 48.40 48.75 48.40 48.60 29,000 +0.64(+1.33%)
Apr 11, 2006 48.09 48.17 47.88 47.96 22,400 -0.18(-0.37%)
Apr 10, 2006 48.10 48.27 47.79 48.14 43,700 -0.38(-0.78%)
Apr 07, 2006 48.75 48.75 48.34 48.52 65,000 -0.70(-1.42%)
Apr 06, 2006 49.10 49.29 49.05 49.22 29,200 +0.56(+1.15%)
Apr 05, 2006 48.62 48.74 48.39 48.66 95,200 -0.69(-1.40%)
Apr 04, 2006 48.79 49.40 48.58 49.35 84,000 +1.05(+2.17%)
Apr 03, 2006 47.75 48.44 47.68 48.30 54,700 -0.30(-0.62%)
Mar 31, 2006 48.75 48.83 48.54 48.60 64,200 -0.74(-1.50%)
Mar 30, 2006 48.86 49.37 48.86 49.34 47,600 +0.63(+1.29%)
Mar 29, 2006 48.59 48.78 48.50 48.71 43,500 +0.07(+0.14%)
Mar 28, 2006 49.06 49.09 48.64 48.64 54,900 -0.80(-1.62%)
Mar 27, 2006 49.55 49.59 49.31 49.44 44,600 -0.31(-0.62%)
Mar 24, 2006 49.64 49.75 49.50 49.75 65,400 +0.02(+0.04%)
Mar 23, 2006 50.10 50.10 49.45 49.73 80,100 -0.49(-0.98%)
Mar 22, 2006 50.31 50.40 50.20 50.22 168,200 -0.12(-0.24%)
Mar 21, 2006 50.70 50.73 50.32 50.34 50,800 -1.12(-2.18%)
Mar 20, 2006 50.93 51.63 50.76 51.46 68,400 +0.11(+0.21%)
Mar 17, 2006 51.00 51.57 50.84 51.35 104,700 -0.11(-0.21%)
Mar 16, 2006 51.50 51.51 51.25 51.46 31,200 +1.07(+2.12%)
Mar 15, 2006 50.14 50.40 50.06 50.39 52,100 +0.27(+0.54%)
Mar 14, 2006 49.54 50.24 49.50 50.12 53,300 +0.06(+0.12%)
Mar 13, 2006 49.72 50.06 49.69 50.06 49,100 +0.18(+0.36%)
Mar 10, 2006 49.48 50.03 49.46 49.88 92,800 -0.22(-0.44%)
Mar 09, 2006 50.01 50.29 50.01 50.10 108,900 +0.32(+0.64%)
Mar 08, 2006 49.65 49.85 49.25 49.78 87,900 -0.74(-1.46%)
Mar 07, 2006 49.90 50.55 49.90 50.52 126,900 +0.03(+0.06%)
Mar 06, 2006 50.57 50.73 50.27 50.49 67,500 +0.67(+1.34%)
Mar 03, 2006 49.46 49.92 49.22 49.82 113,000 +0.36(+0.73%)
Mar 02, 2006 48.69 49.53 48.69 49.46 176,800 +0.12(+0.24%)
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.