British American Tobacco Industries ADR (NY: BTI )

42.71 USD +0.13 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 34.19 34.21 33.75 33.77 1,233,738 -0.57(-1.66%)
Aug 28, 2020 34.15 34.34 33.82 34.34 1,796,200 +0.24(+0.70%)
Aug 27, 2020 34.28 34.48 33.90 34.10 1,882,075 +0.24(+0.71%)
Aug 26, 2020 33.98 34.13 33.72 33.86 1,812,259 -0.35(-1.02%)
Aug 25, 2020 34.27 34.35 33.88 34.21 3,991,398 -0.57(-1.64%)
Aug 24, 2020 34.30 34.79 34.15 34.78 3,301,506 +0.96(+2.84%)
Aug 21, 2020 33.35 33.92 33.12 33.82 2,867,500 +0.27(+0.80%)
Aug 20, 2020 33.52 33.58 33.36 33.55 1,544,487 -0.15(-0.45%)
Aug 19, 2020 34.03 34.17 33.62 33.70 1,609,523 -0.29(-0.85%)
Aug 18, 2020 34.06 34.09 33.85 33.99 1,752,283 +0.00(+0.00%)
Aug 17, 2020 33.70 34.16 33.65 33.99 2,116,718 +0.53(+1.58%)
Aug 14, 2020 33.35 33.64 33.25 33.46 6,464,900 -0.38(-1.12%)
Aug 13, 2020 34.74 34.76 33.78 33.84 2,850,002 -0.79(-2.28%)
Aug 12, 2020 34.79 34.79 34.39 34.63 3,643,716 +0.63(+1.85%)
Aug 11, 2020 34.43 34.60 34.00 34.00 4,621,564 +0.08(+0.24%)
Aug 10, 2020 33.22 33.93 33.20 33.92 8,129,400 +0.70(+2.11%)
Aug 07, 2020 32.80 33.25 32.75 33.22 2,661,800 -0.10(-0.30%)
Aug 06, 2020 33.50 33.55 33.20 33.32 2,025,308 -0.26(-0.77%)
Aug 05, 2020 33.77 33.86 33.55 33.58 2,279,955 -0.19(-0.56%)
Aug 04, 2020 33.44 33.83 33.39 33.77 6,923,270 +0.46(+1.38%)
Aug 03, 2020 33.51 33.57 33.21 33.31 3,426,627 -0.24(-0.72%)
Jul 31, 2020 34.64 34.70 33.17 33.55 4,008,500 -1.53(-4.36%)
Jul 30, 2020 35.12 35.14 34.76 35.08 2,019,032 -0.34(-0.96%)
Jul 29, 2020 35.55 35.55 35.12 35.42 1,846,762 +0.12(+0.34%)
Jul 28, 2020 35.40 35.76 35.25 35.30 2,721,779 +0.32(+0.91%)
Jul 27, 2020 34.84 35.01 34.70 34.98 1,238,402 +0.38(+1.10%)
Jul 24, 2020 34.76 35.02 34.47 34.60 1,908,400 -0.25(-0.72%)
Jul 23, 2020 35.04 35.06 34.72 34.85 1,778,691 +0.08(+0.23%)
Jul 22, 2020 34.71 34.79 34.33 34.77 2,003,981 +0.07(+0.20%)
Jul 21, 2020 34.70 35.21 34.69 34.70 2,854,552 +0.02(+0.06%)
Jul 20, 2020 34.81 34.83 34.33 34.68 3,542,279 -0.76(-2.14%)
Jul 17, 2020 35.73 35.81 35.27 35.44 3,122,700 -0.18(-0.51%)
Jul 16, 2020 35.77 36.06 35.62 35.62 2,467,280 -0.69(-1.90%)
Jul 15, 2020 37.02 37.09 36.21 36.31 2,350,466 -0.57(-1.55%)
Jul 14, 2020 36.50 36.95 36.41 36.88 1,752,056 +0.38(+1.04%)
Jul 13, 2020 37.08 37.12 36.43 36.50 1,896,623 -0.73(-1.96%)
Jul 10, 2020 36.73 37.25 36.72 37.23 2,140,200 +0.18(+0.49%)
Jul 09, 2020 37.68 37.70 36.94 37.05 2,412,006 -1.76(-4.53%)
Jul 08, 2020 38.85 39.05 38.45 38.81 2,697,900 -0.37(-0.94%)
Jul 07, 2020 38.73 39.49 38.69 39.18 1,283,904 -0.36(-0.91%)
Jul 06, 2020 39.15 39.58 39.15 39.54 1,208,443 +0.07(+0.18%)
Jul 02, 2020 39.51 39.71 39.25 39.47 1,011,400 +0.16(+0.41%)
Jul 01, 2020 38.87 39.52 38.86 39.31 1,395,252 +0.49(+1.26%)
Jun 30, 2020 38.57 39.05 38.52 38.82 1,813,524 -0.31(-0.79%)
Jun 29, 2020 38.68 39.13 38.62 39.13 1,879,944 +0.38(+0.98%)
Jun 26, 2020 39.27 39.28 38.60 38.75 2,340,200 -0.56(-1.42%)
Jun 25, 2020 38.59 39.49 38.26 39.31 2,086,398 +1.17(+3.07%)
Jun 24, 2020 38.88 38.92 38.09 38.14 1,563,349 -1.54(-3.88%)
Jun 23, 2020 40.25 40.26 39.62 39.68 946,979 -0.03(-0.08%)
Jun 22, 2020 39.88 39.88 39.39 39.71 1,284,047 +0.54(+1.38%)
Jun 19, 2020 39.38 39.78 39.13 39.17 1,758,000 -0.27(-0.68%)
Jun 18, 2020 39.00 39.56 38.98 39.44 1,074,795 -0.13(-0.33%)
Jun 17, 2020 39.84 39.88 39.44 39.57 1,246,370 -0.14(-0.35%)
Jun 16, 2020 39.46 40.03 39.29 39.71 1,424,869 +1.04(+2.69%)
Jun 15, 2020 37.54 38.84 37.40 38.67 1,843,426 +0.55(+1.44%)
Jun 12, 2020 38.55 38.64 37.55 38.12 1,441,600 +0.47(+1.25%)
Jun 11, 2020 39.14 39.18 37.65 37.65 1,970,198 -2.51(-6.25%)
Jun 10, 2020 40.20 40.59 39.92 40.16 2,163,641 +1.01(+2.58%)
Jun 09, 2020 38.57 39.30 38.55 39.15 2,392,271 -1.25(-3.09%)
Jun 08, 2020 40.20 40.45 39.95 40.40 2,472,237 -0.19(-0.47%)
Jun 05, 2020 41.04 41.19 40.59 40.59 2,412,400 -0.39(-0.95%)
Jun 04, 2020 40.74 41.05 40.53 40.98 1,455,092 -0.23(-0.56%)
Jun 03, 2020 40.82 41.58 40.78 41.21 1,550,485 +0.70(+1.73%)
Jun 02, 2020 40.65 40.79 40.33 40.51 991,571 -0.28(-0.69%)
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.