British American Tobacco Industries ADR (NY: BTI )

35.95 USD +0.11 (+0.31%)
Streaming Delayed Price Updated: 2:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 112.97 113.51 112.64 113.08 324,955 -1.25(-1.09%)
Sep 29, 2014 113.43 114.42 113.28 114.33 253,038 -0.43(-0.37%)
Sep 26, 2014 115.15 115.15 114.13 114.76 148,089 -0.35(-0.30%)
Sep 25, 2014 115.85 115.86 114.78 115.11 194,932 -2.03(-1.73%)
Sep 24, 2014 116.77 117.24 116.24 117.14 115,636 +1.03(+0.89%)
Sep 23, 2014 116.18 116.71 115.87 116.11 178,344 -2.37(-2.00%)
Sep 22, 2014 117.89 118.62 117.69 118.48 155,131 -0.37(-0.31%)
Sep 19, 2014 119.20 119.20 118.54 118.85 170,048 +0.41(+0.35%)
Sep 18, 2014 118.40 118.65 118.00 118.44 136,321 +0.50(+0.42%)
Sep 17, 2014 118.36 118.43 117.50 117.94 121,845 +0.13(+0.11%)
Sep 16, 2014 116.84 117.98 116.84 117.81 153,478 -0.34(-0.29%)
Sep 15, 2014 118.07 118.26 117.73 118.15 200,079 +0.10(+0.08%)
Sep 12, 2014 118.22 118.30 117.76 118.05 191,018 +0.43(+0.37%)
Sep 11, 2014 117.52 117.80 117.05 117.62 115,895 +0.15(+0.13%)
Sep 10, 2014 116.71 117.48 116.50 117.47 141,041 +1.58(+1.36%)
Sep 09, 2014 116.20 116.20 115.60 115.89 159,566 -0.23(-0.20%)
Sep 08, 2014 115.47 116.93 115.31 116.12 320,018 -1.68(-1.43%)
Sep 05, 2014 117.22 117.80 116.81 117.80 88,884 +0.12(+0.10%)
Sep 04, 2014 117.84 118.40 117.33 117.68 109,749 -0.22(-0.19%)
Sep 03, 2014 117.90 118.46 117.45 117.90 143,914 +0.00(+0.00%)
Sep 02, 2014 118.17 118.17 117.68 117.90 169,394 -0.52(-0.44%)
Aug 29, 2014 118.08 118.42 118.42 118.42 118,700 +1.14(+0.97%)
Aug 28, 2014 117.24 117.65 117.19 117.28 87,944 -0.13(-0.11%)
Aug 27, 2014 116.58 117.43 116.52 117.41 152,800 +0.72(+0.62%)
Aug 26, 2014 117.18 117.43 116.49 116.69 94,895 -0.24(-0.21%)
Aug 25, 2014 116.21 116.98 116.21 116.93 86,988 +1.01(+0.87%)
Aug 22, 2014 115.85 116.33 115.73 115.92 167,269 -0.74(-0.63%)
Aug 21, 2014 116.69 116.96 116.47 116.66 169,437 -0.14(-0.12%)
Aug 20, 2014 117.02 117.16 116.51 116.80 118,978 -2.51(-2.10%)
Aug 19, 2014 119.48 119.53 118.83 119.31 126,807 +0.43(+0.36%)
Aug 18, 2014 118.37 118.95 118.23 118.88 102,379 +1.11(+0.94%)
Aug 15, 2014 118.48 118.58 117.00 117.77 158,636 +0.30(+0.26%)
Aug 14, 2014 117.29 117.52 116.88 117.47 192,185 +1.16(+1.00%)
Aug 13, 2014 116.25 116.45 115.74 116.31 127,824 -0.15(-0.13%)
Aug 12, 2014 115.79 116.46 115.70 116.46 129,115 +0.46(+0.40%)
Aug 11, 2014 116.52 116.54 115.79 116.00 360,947 -0.02(-0.02%)
Aug 08, 2014 114.75 115.57 114.40 116.02 180,571 +0.56(+0.49%)
Aug 07, 2014 116.08 116.28 114.95 115.46 134,204 -1.07(-0.92%)
Aug 06, 2014 115.61 116.71 115.61 116.53 160,214 +0.85(+0.73%)
Aug 05, 2014 116.20 116.41 115.57 115.68 154,644 -0.16(-0.14%)
Aug 04, 2014 116.24 116.24 114.90 115.84 157,376 -0.27(-0.23%)
Aug 01, 2014 115.79 116.54 115.62 116.11 198,444 -1.29(-1.10%)
Jul 31, 2014 118.63 118.63 117.32 117.40 127,624 -1.56(-1.31%)
Jul 30, 2014 119.89 120.08 118.96 118.96 176,195 -1.64(-1.36%)
Jul 29, 2014 120.85 121.28 120.34 120.60 104,488 +0.24(+0.20%)
Jul 28, 2014 121.31 121.40 120.23 120.36 99,319 +0.08(+0.07%)
Jul 25, 2014 120.23 120.43 119.91 120.28 63,186 -0.50(-0.41%)
Jul 24, 2014 121.13 121.13 120.65 120.78 66,107 -0.04(-0.03%)
Jul 23, 2014 120.97 121.37 120.71 120.82 136,881 +0.46(+0.38%)
Jul 22, 2014 120.57 120.67 120.19 120.36 116,584 +0.76(+0.64%)
Jul 21, 2014 119.51 120.20 119.44 119.60 300,551 -1.73(-1.43%)
Jul 18, 2014 120.62 121.42 120.44 121.33 120,732 +0.67(+0.56%)
Jul 17, 2014 121.02 121.44 120.56 120.66 148,195 +0.79(+0.66%)
Jul 16, 2014 121.09 121.22 119.65 119.87 266,192 -0.74(-0.61%)
Jul 15, 2014 122.32 122.47 120.51 120.61 330,594 -2.31(-1.88%)
Jul 14, 2014 122.82 123.36 122.75 122.92 210,944 +1.37(+1.13%)
Jul 11, 2014 120.60 121.67 120.49 121.55 164,761 +0.09(+0.07%)
Jul 10, 2014 120.89 121.48 120.56 121.46 184,684 -0.59(-0.48%)
Jul 09, 2014 121.31 122.18 121.26 122.05 120,885 +0.08(+0.07%)
Jul 08, 2014 122.30 122.50 121.64 121.97 146,965 -0.89(-0.72%)
Jul 07, 2014 122.67 122.92 122.34 122.86 116,545 +0.18(+0.15%)
Jul 03, 2014 121.34 122.68 122.68 122.68 134,000 +1.36(+1.12%)
Jul 02, 2014 121.18 121.39 120.82 121.32 147,175 +0.90(+0.75%)
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.