Skip to main content

British American Tobacco Industries ADR (NY: BTI )

40.42 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 120.79 121.38 120.59 121.26 185,000 +0.76(+0.63%)
May 29, 2014 119.96 120.50 119.61 120.50 157,830 +2.34(+1.98%)
May 28, 2014 118.13 118.65 117.89 118.16 126,872 -0.87(-0.73%)
May 27, 2014 118.84 119.32 118.72 119.03 178,677 +0.64(+0.54%)
May 23, 2014 118.03 118.39 118.39 118.39 173,500 -1.44(-1.20%)
May 22, 2014 120.47 120.72 119.27 119.83 301,053 -1.36(-1.12%)
May 21, 2014 118.72 121.88 118.46 121.19 513,052 +3.28(+2.78%)
May 20, 2014 117.52 118.11 117.34 117.91 182,207 -0.95(-0.80%)
May 19, 2014 119.05 119.09 118.44 118.86 369,552 +0.23(+0.19%)
May 16, 2014 117.97 118.63 117.97 118.63 213,147 +2.65(+2.28%)
May 15, 2014 116.38 116.74 115.79 115.98 221,992 +0.24(+0.21%)
May 14, 2014 115.80 116.67 115.62 115.74 215,637 -0.78(-0.67%)
May 13, 2014 116.51 116.60 116.10 116.52 128,958 -0.23(-0.20%)
May 12, 2014 116.96 117.08 116.50 116.75 215,031 +1.38(+1.20%)
May 09, 2014 115.92 116.00 114.84 115.37 465,006 -1.19(-1.02%)
May 08, 2014 116.47 117.00 116.28 116.56 224,841 +0.59(+0.51%)
May 07, 2014 115.25 116.24 115.08 115.97 154,339 +1.24(+1.08%)
May 06, 2014 114.84 115.09 114.28 114.73 180,243 -0.32(-0.28%)
May 05, 2014 114.82 115.26 114.31 115.05 137,561 +0.06(+0.05%)
May 02, 2014 114.42 115.04 114.12 114.99 236,111 -1.69(-1.45%)
May 01, 2014 116.36 116.88 116.20 116.68 287,621 +1.66(+1.44%)
Apr 30, 2014 115.30 115.60 114.61 115.02 419,409 -2.28(-1.94%)
Apr 29, 2014 116.63 117.49 116.23 117.30 228,055 +0.72(+0.62%)
Apr 28, 2014 115.45 116.79 115.29 116.58 210,133 +1.05(+0.91%)
Apr 25, 2014 114.83 115.56 114.35 115.53 188,670 +0.59(+0.51%)
Apr 24, 2014 114.43 115.26 113.97 114.94 126,490 +0.47(+0.41%)
Apr 23, 2014 114.80 115.24 114.47 114.47 142,444 -0.88(-0.76%)
Apr 22, 2014 115.49 115.82 115.06 115.35 123,938 +0.13(+0.11%)
Apr 21, 2014 115.39 115.39 114.41 115.22 91,335 +0.62(+0.54%)
Apr 17, 2014 113.58 114.60 114.60 114.60 172,300 -0.47(-0.41%)
Apr 16, 2014 114.88 115.07 114.42 115.07 142,303 +0.37(+0.32%)
Apr 15, 2014 115.60 115.69 114.35 114.70 904,988 -0.72(-0.62%)
Apr 14, 2014 115.41 115.82 114.84 115.42 534,849 +2.05(+1.81%)
Apr 11, 2014 113.49 113.67 113.16 113.37 228,298 -0.58(-0.51%)
Apr 10, 2014 114.72 115.22 113.89 113.95 300,480 -0.31(-0.27%)
Apr 09, 2014 114.63 114.69 113.52 114.26 325,820 +1.06(+0.94%)
Apr 08, 2014 112.49 113.75 112.30 113.20 537,613 +3.11(+2.82%)
Apr 07, 2014 110.83 111.03 109.95 110.09 224,412 -0.89(-0.80%)
Apr 04, 2014 110.94 111.37 110.73 110.98 142,816 +0.71(+0.64%)
Apr 03, 2014 110.22 111.00 109.75 110.27 147,252 -0.24(-0.22%)
Apr 02, 2014 110.26 110.60 110.00 110.51 187,937 -0.49(-0.44%)
Apr 01, 2014 110.70 111.12 110.53 111.00 219,444 -0.43(-0.39%)
Mar 31, 2014 111.42 111.59 110.81 111.43 166,678 +0.64(+0.58%)
Mar 28, 2014 110.41 111.05 110.40 110.79 413,487 +2.11(+1.94%)
Mar 27, 2014 108.01 109.28 107.56 108.68 379,144 +1.58(+1.48%)
Mar 26, 2014 107.52 107.62 106.87 107.10 311,496 -0.54(-0.50%)
Mar 25, 2014 106.87 107.87 106.69 107.64 214,839 +1.38(+1.30%)
Mar 24, 2014 106.09 106.44 105.49 106.26 183,595 -0.06(-0.06%)
Mar 21, 2014 105.96 106.97 105.93 106.32 431,429 +0.09(+0.08%)
Mar 20, 2014 106.37 106.63 105.63 106.23 171,676 -0.05(-0.05%)
Mar 19, 2014 107.18 108.26 105.98 106.28 225,086 -1.70(-1.57%)
Mar 18, 2014 106.67 108.18 106.67 107.98 170,185 +1.46(+1.37%)
Mar 17, 2014 106.36 107.07 106.30 106.52 141,789 -0.53(-0.50%)
Mar 14, 2014 107.02 107.84 106.83 107.05 161,961 +1.00(+0.94%)
Mar 13, 2014 107.58 107.70 105.73 106.05 163,391 -0.88(-0.82%)
Mar 12, 2014 106.92 107.54 106.66 106.93 224,578 -3.45(-3.13%)
Mar 11, 2014 110.92 111.18 110.08 110.38 245,939 -0.66(-0.59%)
Mar 10, 2014 110.92 111.23 110.21 111.04 226,690 +0.23(+0.21%)
Mar 07, 2014 110.91 111.20 110.04 110.81 223,445 -0.30(-0.27%)
Mar 06, 2014 111.07 111.73 111.00 111.11 336,585 +0.27(+0.24%)
Mar 05, 2014 111.58 111.72 110.84 110.84 532,839 +1.47(+1.34%)
Mar 04, 2014 109.21 109.90 109.02 109.37 492,318 +0.97(+0.89%)
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.