British American Tobacco Industries ADR (NY: BTI )

36.17 USD +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 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%)
Sep 01, 2006 55.06 55.80 55.06 55.80 46,700 +0.05(+0.09%)
Aug 31, 2006 55.50 55.75 55.20 55.75 83,200 -0.47(-0.84%)
Aug 30, 2006 55.94 56.24 55.76 56.22 362,900 +0.77(+1.39%)
Aug 29, 2006 55.61 55.61 55.10 55.45 63,700 -0.15(-0.27%)
Aug 28, 2006 55.35 55.77 55.28 55.60 27,700 +0.38(+0.69%)
Aug 25, 2006 54.81 55.24 54.62 55.22 44,200 +0.27(+0.49%)
Aug 24, 2006 55.02 55.09 54.78 54.95 34,000 -0.21(-0.38%)
Aug 23, 2006 55.10 55.34 54.84 55.16 42,100 -0.03(-0.05%)
Aug 22, 2006 54.94 55.38 54.85 55.19 89,600 -0.30(-0.54%)
Aug 21, 2006 54.90 55.49 54.89 55.49 53,500 +0.29(+0.53%)
Aug 18, 2006 54.96 55.30 54.63 55.20 50,400 +0.58(+1.06%)
Aug 17, 2006 55.01 55.10 54.10 54.62 180,100 -0.65(-1.18%)
Aug 16, 2006 55.20 55.35 55.11 55.27 93,400 +0.28(+0.51%)
Aug 15, 2006 54.60 55.17 54.45 54.99 66,800 +0.54(+0.99%)
Aug 14, 2006 54.14 54.58 54.11 54.45 44,200 +0.55(+1.02%)
Aug 11, 2006 53.85 53.99 53.63 53.90 53,900 -0.35(-0.65%)
Aug 10, 2006 53.81 54.37 53.56 54.25 102,700 -0.27(-0.50%)
Aug 09, 2006 54.21 54.80 54.21 54.52 40,000 +0.32(+0.59%)
Aug 08, 2006 54.24 54.60 54.07 54.20 136,100 -0.04(-0.07%)
Aug 07, 2006 54.32 54.40 54.08 54.24 27,500 -0.01(-0.02%)
Aug 04, 2006 54.50 54.77 54.19 54.25 37,700 -0.25(-0.46%)
Aug 03, 2006 54.35 54.83 54.28 54.50 33,100 -0.45(-0.82%)
Aug 02, 2006 54.56 55.33 53.66 54.95 92,900 +1.00(+1.85%)
Aug 01, 2006 54.06 54.15 53.50 53.95 41,700 +0.14(+0.26%)
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%)
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.