Skip to main content

British American Tobacco Industries ADR (NY: BTI )

43.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.59 51.59 50.79 51.20 2,639,545 +0.37(+0.73%)
May 30, 2018 50.31 50.90 50.13 50.83 5,597,788 +0.53(+1.05%)
May 29, 2018 50.26 50.64 49.99 50.30 2,022,287 -0.86(-1.68%)
May 25, 2018 51.16 51.16 51.16 0 +0.50(+0.99%)
May 24, 2018 50.98 51.09 50.58 50.66 2,008,395 +0.26(+0.52%)
May 23, 2018 50.85 50.96 50.08 50.40 1,455,731 -0.12(-0.24%)
May 22, 2018 50.48 50.76 50.42 50.52 3,511,661 +0.13(+0.26%)
May 21, 2018 50.55 50.62 50.30 50.39 1,871,552 -0.67(-1.31%)
May 18, 2018 51.51 51.55 50.98 51.06 2,128,437 -0.35(-0.68%)
May 17, 2018 51.82 51.83 51.16 51.41 3,046,631 -0.27(-0.52%)
May 16, 2018 51.84 51.93 51.58 51.68 1,463,642 +0.17(+0.33%)
May 15, 2018 51.43 51.83 51.23 51.51 1,992,832 -0.03(-0.06%)
May 14, 2018 51.95 52.01 51.51 51.54 2,241,730 +0.04(+0.08%)
May 11, 2018 52.49 52.61 51.47 51.50 2,734,163 -1.18(-2.24%)
May 10, 2018 52.54 52.88 52.33 52.68 1,658,392 -0.06(-0.11%)
May 09, 2018 52.20 53.29 52.15 52.74 3,541,914 +1.34(+2.61%)
May 08, 2018 52.06 52.16 51.21 51.40 2,718,268 -1.01(-1.93%)
May 07, 2018 52.72 52.82 52.25 52.41 1,240,379 -0.22(-0.42%)
May 04, 2018 52.48 52.97 52.46 52.63 2,801,901 +0.05(+0.10%)
May 03, 2018 53.06 53.15 52.48 52.58 4,170,027 -0.38(-0.72%)
May 02, 2018 53.80 53.80 52.91 52.96 2,257,465 +0.01(+0.02%)
May 01, 2018 52.99 53.32 52.79 52.95 2,318,869 -1.67(-3.06%)
Apr 30, 2018 55.03 55.19 54.59 54.62 1,496,333 -0.60(-1.09%)
Apr 27, 2018 55.23 55.76 55.11 55.22 2,247,950 -0.02(-0.04%)
Apr 26, 2018 54.62 55.33 53.97 55.24 4,440,128 +1.64(+3.06%)
Apr 25, 2018 52.96 53.71 52.59 53.60 2,981,315 +1.50(+2.88%)
Apr 24, 2018 51.97 52.34 51.69 52.10 2,475,220 -0.44(-0.84%)
Apr 23, 2018 52.52 52.63 51.93 52.54 2,833,051 +0.77(+1.49%)
Apr 20, 2018 51.93 52.09 51.66 51.77 3,457,770 -0.47(-0.90%)
Apr 19, 2018 53.87 53.90 50.84 52.24 8,722,285 -2.60(-4.74%)
Apr 18, 2018 55.89 55.91 54.61 54.84 2,723,495 -1.91(-3.37%)
Apr 17, 2018 57.30 57.35 56.64 56.75 2,768,002 -1.11(-1.92%)
Apr 16, 2018 58.16 58.22 57.79 57.86 3,477,205 -0.97(-1.65%)
Apr 13, 2018 58.83 58.95 58.65 58.83 1,706,970 -0.18(-0.31%)
Apr 12, 2018 59.51 59.55 58.84 59.01 864,563 -0.40(-0.67%)
Apr 11, 2018 59.90 60.35 59.37 59.41 1,062,131 -0.60(-1.00%)
Apr 10, 2018 60.48 60.50 59.81 60.01 1,542,450 -0.29(-0.48%)
Apr 09, 2018 60.80 60.81 60.25 60.30 1,750,499 +0.03(+0.05%)
Apr 06, 2018 60.28 60.80 60.15 60.27 2,170,168 +0.20(+0.33%)
Apr 05, 2018 59.71 60.19 59.44 60.07 1,180,066 +0.41(+0.69%)
Apr 04, 2018 58.72 59.82 58.61 59.66 2,309,988 +1.10(+1.88%)
Apr 03, 2018 58.26 58.75 57.92 58.56 2,977,879 +1.58(+2.77%)
Apr 02, 2018 57.47 57.66 56.71 56.98 1,330,311 -0.71(-1.23%)
Mar 29, 2018 57.69 57.69 57.69 0 +0.36(+0.63%)
Mar 28, 2018 56.34 57.56 56.24 57.33 2,712,472 +1.75(+3.15%)
Mar 27, 2018 55.77 56.07 55.37 55.58 1,727,870 -0.13(-0.23%)
Mar 26, 2018 55.47 55.79 55.15 55.71 2,127,881 +0.88(+1.60%)
Mar 23, 2018 55.62 55.78 54.77 54.83 3,632,555 +0.77(+1.42%)
Mar 22, 2018 53.52 54.81 53.38 54.06 2,706,208 -0.35(-0.64%)
Mar 21, 2018 55.13 55.35 54.26 54.41 2,336,223 -1.37(-2.46%)
Mar 20, 2018 56.34 56.59 55.69 55.78 2,147,216 -0.71(-1.26%)
Mar 19, 2018 57.25 57.34 56.32 56.49 2,010,404 -1.44(-2.49%)
Mar 16, 2018 58.32 58.66 57.89 57.93 2,132,408 -0.64(-1.09%)
Mar 15, 2018 59.29 59.75 58.45 58.57 2,103,627 -0.19(-0.32%)
Mar 14, 2018 59.22 59.25 58.63 58.76 2,215,099 +0.52(+0.89%)
Mar 13, 2018 58.53 58.77 58.18 58.24 1,355,862 -0.78(-1.32%)
Mar 12, 2018 59.36 59.55 58.93 59.02 1,049,888 -0.15(-0.25%)
Mar 09, 2018 59.35 59.56 58.97 59.17 986,081 -0.13(-0.22%)
Mar 08, 2018 58.73 59.41 58.64 59.30 2,348,312 +0.79(+1.35%)
Mar 07, 2018 58.14 58.51 1,250,310 -0.10(-0.17%)
Mar 06, 2018 58.80 58.80 58.42 58.61 1,247,884 -0.14(-0.24%)
Mar 05, 2018 58.00 58.91 57.97 58.75 1,696,299 +0.08(+0.14%)
Mar 02, 2018 58.18 58.70 58.14 58.67 2,741,410 -0.13(-0.22%)
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.