Skip to main content

British American Tobacco Industries ADR (NY: BTI )

40.36 -0.06 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 33.62 33.64 32.74 32.92 11,572,046 -1.13(-3.31%)
Sep 29, 2021 33.68 34.10 33.60 34.04 5,820,031 +0.29(+0.87%)
Sep 28, 2021 33.67 33.87 33.50 33.75 5,193,927 -0.01(-0.03%)
Sep 27, 2021 33.50 33.85 33.46 33.76 4,184,077 +0.36(+1.07%)
Sep 24, 2021 33.48 33.61 33.40 33.40 3,030,841 -0.33(-0.98%)
Sep 23, 2021 33.59 33.85 33.58 33.73 1,983,591 +0.19(+0.57%)
Sep 22, 2021 33.45 33.80 33.41 33.54 2,719,503 +0.17(+0.52%)
Sep 21, 2021 33.39 33.64 33.31 33.37 2,516,420 +0.18(+0.55%)
Sep 20, 2021 33.00 33.32 32.95 33.18 3,919,716 -0.39(-1.17%)
Sep 17, 2021 33.84 33.90 33.45 33.58 3,470,764 -0.29(-0.86%)
Sep 16, 2021 34.13 34.13 33.69 33.87 2,546,263 -0.16(-0.48%)
Sep 15, 2021 33.97 34.19 33.85 34.04 3,117,844 +0.32(+0.95%)
Sep 14, 2021 34.07 34.09 33.71 33.72 2,513,975 -0.13(-0.38%)
Sep 13, 2021 33.89 34.09 33.76 33.84 2,976,631 +0.04(+0.11%)
Sep 10, 2021 33.93 33.99 33.70 33.81 2,928,479 -0.07(-0.22%)
Sep 09, 2021 33.96 34.00 33.85 33.88 3,423,434 -0.65(-1.88%)
Sep 08, 2021 34.31 34.54 34.23 34.53 2,384,649 +0.13(+0.37%)
Sep 07, 2021 34.43 34.59 34.40 34.40 2,288,718 -0.15(-0.42%)
Sep 03, 2021 34.38 34.58 34.31 34.55 1,514,636 +0.01(+0.03%)
Sep 02, 2021 34.38 34.60 34.32 34.54 1,607,704 +0.23(+0.67%)
Sep 01, 2021 34.47 34.51 34.19 34.31 2,024,032 -0.17(-0.50%)
Aug 31, 2021 34.41 34.56 34.35 34.48 2,587,937 +0.18(+0.53%)
Aug 30, 2021 34.25 34.38 34.17 34.30 2,290,360 +0.18(+0.54%)
Aug 27, 2021 33.87 34.17 33.82 34.12 1,872,353 +0.34(+1.00%)
Aug 26, 2021 33.85 33.97 33.72 33.78 2,330,531 -0.17(-0.51%)
Aug 25, 2021 33.68 34.07 33.57 33.95 4,032,179 +0.30(+0.90%)
Aug 24, 2021 33.74 33.79 33.59 33.65 3,543,701 -0.27(-0.78%)
Aug 23, 2021 34.24 34.26 33.91 33.92 2,024,879 +0.07(+0.22%)
Aug 20, 2021 33.69 33.94 33.62 33.84 4,010,679 +0.40(+1.20%)
Aug 19, 2021 33.56 33.71 33.27 33.44 3,991,689 -0.41(-1.22%)
Aug 18, 2021 34.10 34.12 33.85 33.85 2,748,372 -0.25(-0.72%)
Aug 17, 2021 34.04 34.33 33.88 34.10 2,626,971 -0.02(-0.05%)
Aug 16, 2021 34.08 34.15 33.91 34.12 2,579,698 -0.16(-0.45%)
Aug 13, 2021 34.09 34.34 34.08 34.27 2,060,063 +0.24(+0.70%)
Aug 12, 2021 34.23 34.25 33.89 34.04 2,810,671 -0.25(-0.72%)
Aug 11, 2021 34.08 34.33 34.03 34.28 2,431,050 +0.34(+1.00%)
Aug 10, 2021 33.72 34.01 33.60 33.94 3,254,119 -0.09(-0.27%)
Aug 09, 2021 34.04 34.07 33.86 34.04 2,157,009 -0.01(-0.03%)
Aug 06, 2021 34.01 34.11 33.82 34.04 3,203,131 -0.09(-0.27%)
Aug 05, 2021 34.22 34.31 34.06 34.14 1,898,656 -0.11(-0.32%)
Aug 04, 2021 34.66 34.67 34.17 34.25 2,108,402 -0.41(-1.19%)
Aug 03, 2021 34.62 34.72 34.41 34.66 1,804,433 +0.35(+1.01%)
Aug 02, 2021 34.51 34.67 34.31 34.31 2,028,702 +0.05(+0.13%)
Jul 30, 2021 34.47 34.60 34.17 34.26 3,006,037 -0.66(-1.89%)
Jul 29, 2021 34.73 35.08 34.70 34.92 2,315,688 +0.22(+0.63%)
Jul 28, 2021 34.86 34.98 34.65 34.70 3,064,072 -0.61(-1.74%)
Jul 27, 2021 35.05 35.39 34.88 35.32 3,099,699 +0.17(+0.49%)
Jul 26, 2021 35.10 35.18 35.01 35.14 1,862,702 +0.13(+0.37%)
Jul 23, 2021 34.89 35.08 34.82 35.01 1,744,122 +0.54(+1.57%)
Jul 22, 2021 34.58 34.65 34.34 34.47 2,751,363 -0.18(-0.53%)
Jul 21, 2021 34.34 34.75 34.34 34.66 2,336,815 +0.49(+1.45%)
Jul 20, 2021 34.07 34.49 33.97 34.16 3,852,709 -0.29(-0.85%)
Jul 19, 2021 35.04 35.10 34.21 34.46 5,204,001 -1.28(-3.58%)
Jul 16, 2021 36.14 36.23 35.69 35.74 2,997,424 +0.15(+0.41%)
Jul 15, 2021 35.62 35.76 35.44 35.59 2,237,470 -0.10(-0.28%)
Jul 14, 2021 35.35 35.76 35.20 35.69 2,373,588 +0.50(+1.43%)
Jul 13, 2021 35.44 35.54 35.15 35.19 2,246,342 -0.23(-0.65%)
Jul 12, 2021 35.33 35.53 35.20 35.42 2,086,082 +0.16(+0.44%)
Jul 09, 2021 35.10 35.34 35.07 35.26 2,070,573 +0.42(+1.21%)
Jul 08, 2021 34.89 35.03 34.77 34.84 2,853,288 -0.28(-0.80%)
Jul 07, 2021 34.99 35.25 34.99 35.12 2,724,547 +0.09(+0.26%)
Jul 06, 2021 35.42 35.43 34.84 35.03 3,786,512 -0.45(-1.27%)
Jul 02, 2021 35.37 35.54 35.15 35.48 3,122,552 +0.08(+0.23%)
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.