Skip to main content

British American Tobacco Industries ADR (NY: BTI )

43.28 +0.37 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 55.69 55.77 54.65 54.78 1,360,952 +0.25(+0.46%)
Jul 30, 2018 54.53 54.68 54.38 54.53 1,271,189 +0.70(+1.30%)
Jul 27, 2018 54.16 54.20 53.64 53.83 1,852,100 -0.61(-1.12%)
Jul 26, 2018 54.97 55.22 54.41 54.44 2,473,203 +2.59(+5.00%)
Jul 25, 2018 52.30 52.34 51.80 51.85 1,236,667 -0.07(-0.13%)
Jul 24, 2018 51.91 52.17 51.71 51.92 1,248,131 +0.52(+1.01%)
Jul 23, 2018 51.47 51.75 51.11 51.40 1,151,769 -0.41(-0.79%)
Jul 20, 2018 51.65 52.11 51.55 51.81 2,086,558 +1.16(+2.29%)
Jul 19, 2018 49.59 50.71 49.11 50.65 3,671,300 +0.50(+1.00%)
Jul 18, 2018 50.59 50.59 49.96 50.15 1,046,387 -0.04(-0.08%)
Jul 17, 2018 50.28 50.47 50.05 50.19 1,420,243 -0.90(-1.76%)
Jul 16, 2018 51.37 51.49 50.93 51.09 902,893 -0.71(-1.37%)
Jul 13, 2018 51.68 51.84 51.63 51.80 653,266 +0.06(+0.12%)
Jul 12, 2018 51.51 52.00 51.42 51.74 879,017 +0.36(+0.70%)
Jul 11, 2018 51.48 51.71 51.23 51.38 943,372 -0.87(-1.67%)
Jul 10, 2018 51.87 52.31 51.69 52.25 1,144,241 +0.04(+0.08%)
Jul 09, 2018 52.37 52.44 52.02 52.21 1,655,803 +0.43(+0.83%)
Jul 06, 2018 51.73 51.94 51.62 51.78 796,621 +0.09(+0.17%)
Jul 05, 2018 51.65 51.69 51.26 51.69 1,315,710 +0.51(+1.00%)
Jul 03, 2018 51.18 51.18 51.18 0 +1.10(+2.20%)
Jul 02, 2018 49.83 50.33 49.77 50.08 1,168,441 -0.37(-0.73%)
Jun 29, 2018 50.97 50.98 50.31 50.45 1,167,331 -0.30(-0.59%)
Jun 28, 2018 50.41 50.95 50.24 50.75 1,877,798 +1.55(+3.15%)
Jun 27, 2018 49.65 49.76 49.13 49.20 2,302,016 -0.44(-0.89%)
Jun 26, 2018 50.54 50.58 49.48 49.64 3,122,712 -0.72(-1.43%)
Jun 25, 2018 50.64 50.79 50.13 50.36 2,382,037 -1.17(-2.27%)
Jun 22, 2018 51.25 51.82 51.25 51.53 3,499,675 +1.03(+2.04%)
Jun 21, 2018 50.67 50.90 50.42 50.50 2,338,306 +0.66(+1.32%)
Jun 20, 2018 50.11 50.13 49.67 49.84 2,408,165 +1.29(+2.66%)
Jun 19, 2018 48.48 48.76 48.45 48.55 1,055,010 +0.21(+0.43%)
Jun 18, 2018 48.62 48.65 48.00 48.34 1,874,546 -1.00(-2.03%)
Jun 15, 2018 49.60 49.10 49.34 3,059,442 -0.26(-0.52%)
Jun 14, 2018 49.75 50.10 49.46 49.60 1,472,915 +0.10(+0.20%)
Jun 13, 2018 49.71 49.79 49.46 49.50 1,511,786 +0.20(+0.41%)
Jun 12, 2018 49.57 49.74 49.22 49.30 1,606,627 -1.07(-2.12%)
Jun 11, 2018 49.86 50.53 49.72 50.37 1,498,355 +1.06(+2.15%)
Jun 08, 2018 48.83 49.35 48.83 49.31 2,019,652 +0.46(+0.94%)
Jun 07, 2018 49.12 49.18 48.71 48.85 2,832,146 -0.84(-1.69%)
Jun 06, 2018 49.75 49.49 49.69 1,657,517 +0.00(+0.00%)
Jun 05, 2018 50.26 50.29 49.64 49.69 2,175,020 -1.01(-1.99%)
Jun 04, 2018 51.04 51.15 50.54 50.70 1,175,861 -0.07(-0.14%)
Jun 01, 2018 51.21 51.23 50.70 50.77 1,825,665 -0.43(-0.84%)
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%)
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.