Skip to main content

British American Tobacco Industries ADR (NY: BTI )

42.91 -0.92 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 40.29 40.29 39.43 40.08 1,950,400 -0.37(-0.91%)
May 28, 2020 40.91 41.02 40.45 40.45 1,238,051 -0.02(-0.05%)
May 27, 2020 40.32 40.51 40.09 40.47 1,294,868 +0.83(+2.09%)
May 26, 2020 39.35 39.83 39.19 39.64 1,341,730 +0.80(+2.06%)
May 22, 2020 38.33 38.84 38.14 38.84 1,225,800 +0.26(+0.67%)
May 21, 2020 38.84 39.04 38.43 38.58 917,832 +0.07(+0.18%)
May 20, 2020 38.08 38.51 37.81 38.51 1,140,521 +1.01(+2.69%)
May 19, 2020 37.67 37.88 37.43 37.50 1,154,572 -0.64(-1.68%)
May 18, 2020 38.00 38.33 37.98 38.14 1,835,061 +0.80(+2.14%)
May 15, 2020 37.30 37.57 37.15 37.34 1,498,100 +0.22(+0.59%)
May 14, 2020 36.98 37.39 36.64 37.12 1,692,472 -0.65(-1.72%)
May 13, 2020 38.58 38.61 37.40 37.77 1,596,234 -0.55(-1.44%)
May 12, 2020 39.29 39.42 38.32 38.32 1,525,267 +0.22(+0.58%)
May 11, 2020 37.83 38.31 37.69 38.10 1,233,507 +0.20(+0.53%)
May 08, 2020 37.55 38.17 37.43 37.90 916,800 +0.91(+2.46%)
May 07, 2020 37.17 37.34 36.78 36.99 1,280,550 -0.14(-0.38%)
May 06, 2020 37.55 37.70 36.98 37.13 1,708,322 -0.67(-1.77%)
May 05, 2020 37.55 38.02 37.47 37.80 1,717,393 +0.45(+1.20%)
May 04, 2020 37.34 37.41 36.97 37.35 1,383,855 +0.01(+0.03%)
May 01, 2020 37.81 37.93 37.04 37.34 2,503,100 -0.81(-2.12%)
Apr 30, 2020 39.43 39.51 38.04 38.15 5,203,152 -1.87(-4.67%)
Apr 29, 2020 39.60 40.04 39.32 40.02 3,354,427 +0.82(+2.09%)
Apr 28, 2020 39.63 39.63 39.01 39.20 2,641,792 +1.40(+3.70%)
Apr 27, 2020 37.36 37.81 37.01 37.80 2,164,849 +0.65(+1.75%)
Apr 24, 2020 36.75 37.27 36.50 37.15 1,343,100 +0.86(+2.37%)
Apr 23, 2020 36.25 36.80 36.22 36.29 1,082,483 +0.25(+0.69%)
Apr 22, 2020 36.39 36.40 35.84 36.04 1,147,419 +0.42(+1.18%)
Apr 21, 2020 35.94 36.37 35.44 35.62 1,484,610 -1.10(-3.00%)
Apr 20, 2020 36.69 37.45 36.53 36.72 1,718,043 -0.78(-2.08%)
Apr 17, 2020 37.43 37.67 36.90 37.50 1,579,400 +0.46(+1.24%)
Apr 16, 2020 37.50 37.66 36.85 37.04 2,032,195 +0.34(+0.93%)
Apr 15, 2020 37.04 37.16 36.60 36.70 2,432,039 -1.19(-3.14%)
Apr 14, 2020 36.49 37.93 36.48 37.89 3,563,536 +0.51(+1.36%)
Apr 13, 2020 37.50 37.73 37.27 37.38 1,622,018 -0.22(-0.59%)
Apr 09, 2020 37.05 38.02 36.96 37.60 2,303,000 +1.01(+2.76%)
Apr 08, 2020 36.50 36.84 35.95 36.59 1,912,787 +0.21(+0.58%)
Apr 07, 2020 37.25 37.37 36.23 36.38 3,533,117 -0.29(-0.79%)
Apr 06, 2020 36.24 36.90 36.17 36.67 2,709,071 +0.46(+1.27%)
Apr 03, 2020 36.23 36.56 35.78 36.21 2,138,000 -0.69(-1.87%)
Apr 02, 2020 36.59 36.99 35.87 36.90 4,695,388 +1.83(+5.22%)
Apr 01, 2020 35.49 36.32 34.85 35.07 4,797,446 +0.88(+2.57%)
Mar 31, 2020 33.85 34.71 33.71 34.19 2,660,602 +1.15(+3.48%)
Mar 30, 2020 32.70 33.37 32.54 33.04 2,596,819 +0.72(+2.23%)
Mar 27, 2020 32.41 33.32 31.77 32.32 2,382,100 -1.52(-4.49%)
Mar 26, 2020 31.82 33.95 31.82 33.84 3,341,470 +2.73(+8.78%)
Mar 25, 2020 30.06 31.75 29.62 31.11 5,577,954 +1.05(+3.49%)
Mar 24, 2020 29.89 30.95 29.25 30.06 4,961,737 +2.42(+8.76%)
Mar 23, 2020 28.57 29.18 27.32 27.64 5,165,701 -2.24(-7.50%)
Mar 20, 2020 31.06 31.34 29.69 29.88 5,221,400 -1.91(-6.01%)
Mar 19, 2020 30.30 32.19 29.99 31.79 5,910,279 -0.25(-0.78%)
Mar 18, 2020 32.16 33.43 30.91 32.04 4,394,229 -1.65(-4.90%)
Mar 17, 2020 32.20 33.69 31.58 33.69 4,581,457 +1.30(+4.01%)
Mar 16, 2020 30.63 33.23 29.96 32.39 5,315,335 -3.15(-8.86%)
Mar 13, 2020 34.85 35.54 33.05 35.54 5,471,400 +1.44(+4.22%)
Mar 12, 2020 34.89 35.00 32.76 34.10 4,359,339 -3.16(-8.48%)
Mar 11, 2020 38.06 38.38 36.88 37.26 4,051,496 -1.61(-4.14%)
Mar 10, 2020 39.10 39.28 37.54 38.87 5,680,871 +0.04(+0.10%)
Mar 09, 2020 38.57 39.98 38.26 38.83 3,802,666 -2.08(-5.08%)
Mar 06, 2020 40.69 41.02 40.29 40.91 2,704,600 -1.13(-2.69%)
Mar 05, 2020 41.46 42.28 41.36 42.04 3,408,569 -0.07(-0.17%)
Mar 04, 2020 40.87 42.11 40.42 42.11 3,006,417 +2.35(+5.91%)
Mar 03, 2020 39.71 40.51 39.23 39.76 4,773,664 +0.15(+0.38%)
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.