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 01, 2022 42.59 43.30 42.31 43.28 1,811,466 +0.37(+0.86%)
Jun 30, 2022 42.74 43.10 42.62 42.91 2,063,546 -0.92(-2.10%)
Jun 29, 2022 44.32 44.36 43.81 43.83 2,022,482 -0.33(-0.75%)
Jun 28, 2022 44.29 44.61 44.10 44.16 2,400,072 +0.08(+0.18%)
Jun 27, 2022 43.47 44.21 43.44 44.08 3,120,105 +0.13(+0.30%)
Jun 24, 2022 42.77 44.00 42.65 43.95 4,552,938 +1.42(+3.34%)
Jun 23, 2022 42.07 42.62 42.03 42.53 3,344,181 -0.16(-0.37%)
Jun 22, 2022 42.78 43.15 42.45 42.69 4,894,392 -0.57(-1.32%)
Jun 21, 2022 43.28 43.32 42.67 43.26 2,711,945 +1.36(+3.25%)
Jun 17, 2022 42.15 42.55 41.82 41.90 2,536,768 -0.60(-1.41%)
Jun 16, 2022 42.36 42.74 41.85 42.50 4,151,011 -0.53(-1.23%)
Jun 15, 2022 43.15 43.49 42.52 43.03 3,743,650 +1.01(+2.40%)
Jun 14, 2022 42.32 42.36 41.68 42.02 3,220,686 +0.12(+0.29%)
Jun 13, 2022 42.48 42.64 41.79 41.90 2,724,664 -1.47(-3.39%)
Jun 10, 2022 43.02 43.54 42.66 43.37 2,541,123 +0.31(+0.72%)
Jun 09, 2022 43.99 44.22 43.05 43.06 2,785,692 -1.04(-2.36%)
Jun 08, 2022 45.06 45.07 44.06 44.10 3,568,212 -1.11(-2.46%)
Jun 07, 2022 44.61 45.22 44.57 45.21 2,061,802 +0.99(+2.24%)
Jun 06, 2022 44.50 44.70 44.15 44.22 2,281,549 +0.08(+0.18%)
Jun 03, 2022 44.44 44.61 44.14 44.14 1,928,071 -0.52(-1.16%)
Jun 02, 2022 44.32 44.66 43.76 44.66 1,335,845 +0.12(+0.27%)
Jun 01, 2022 44.56 44.73 44.06 44.54 2,362,024 +0.30(+0.68%)
May 31, 2022 44.42 44.52 44.12 44.24 2,090,287 -0.56(-1.25%)
May 27, 2022 45.15 45.17 44.62 44.80 1,841,320 +0.01(+0.02%)
May 26, 2022 45.01 45.19 44.78 44.79 1,613,431 -0.29(-0.64%)
May 25, 2022 45.02 45.28 44.76 45.08 2,637,236 +0.82(+1.85%)
May 24, 2022 43.58 44.32 43.54 44.26 2,028,096 +0.50(+1.14%)
May 23, 2022 43.35 44.12 43.35 43.76 2,597,841 +0.65(+1.51%)
May 20, 2022 43.07 43.25 42.57 43.11 2,444,861 +0.26(+0.61%)
May 19, 2022 42.81 43.16 42.47 42.85 3,854,040 +0.18(+0.42%)
May 18, 2022 43.60 43.68 42.61 42.67 2,581,469 -0.96(-2.20%)
May 17, 2022 43.78 43.81 43.34 43.63 3,075,446 +0.88(+2.06%)
May 16, 2022 42.27 42.91 42.23 42.75 2,287,550 +0.39(+0.92%)
May 13, 2022 41.37 42.39 41.35 42.36 3,041,691 +1.41(+3.44%)
May 12, 2022 41.08 41.35 40.52 40.95 3,375,628 -0.12(-0.29%)
May 11, 2022 41.28 41.76 41.01 41.07 3,712,239 +0.16(+0.39%)
May 10, 2022 41.22 41.30 40.45 40.91 7,203,143 +0.19(+0.47%)
May 09, 2022 41.00 41.23 40.62 40.72 5,911,834 -0.43(-1.04%)
May 06, 2022 40.89 41.20 40.65 41.15 3,160,821 -0.11(-0.27%)
May 05, 2022 41.52 41.80 41.07 41.26 2,718,130 -0.87(-2.07%)
May 04, 2022 42.06 42.30 41.48 42.13 3,323,282 +0.46(+1.10%)
May 03, 2022 41.96 42.06 41.54 41.67 4,657,276 +0.47(+1.14%)
May 02, 2022 41.99 42.08 40.77 41.20 2,558,339 -0.58(-1.39%)
Apr 29, 2022 42.14 42.40 41.72 41.78 2,598,704 -0.06(-0.14%)
Apr 28, 2022 41.36 41.96 41.30 41.84 3,043,050 -0.07(-0.17%)
Apr 27, 2022 42.00 42.20 41.75 41.91 3,013,192 +0.39(+0.94%)
Apr 26, 2022 42.10 42.40 41.51 41.52 3,897,987 -0.78(-1.84%)
Apr 25, 2022 42.04 42.30 41.55 42.30 4,304,234 -0.65(-1.51%)
Apr 22, 2022 43.55 43.59 42.93 42.95 2,635,002 -0.57(-1.31%)
Apr 21, 2022 43.69 43.92 43.46 43.52 2,563,092 -0.04(-0.09%)
Apr 20, 2022 43.22 43.65 43.11 43.56 2,182,214 +0.65(+1.51%)
Apr 19, 2022 42.87 43.01 42.65 42.91 2,165,206 +0.20(+0.47%)
Apr 18, 2022 42.91 43.20 42.67 42.71 1,967,325 -0.15(-0.35%)
Apr 14, 2022 42.62 43.01 42.61 42.86 3,371,167 -0.23(-0.53%)
Apr 13, 2022 42.60 43.11 42.58 43.09 2,140,047 +0.28(+0.65%)
Apr 12, 2022 42.81 42.99 42.70 42.81 2,109,064 +0.00(+0.00%)
Apr 11, 2022 42.97 43.15 42.77 42.81 2,363,278 -0.06(-0.14%)
Apr 08, 2022 42.66 43.07 42.51 42.87 2,821,150 +0.17(+0.40%)
Apr 07, 2022 42.57 42.80 42.28 42.70 3,516,344 -0.56(-1.29%)
Apr 06, 2022 42.98 43.36 42.85 43.26 5,280,377 +1.24(+2.95%)
Apr 05, 2022 42.10 42.53 42.01 42.02 2,548,325 -0.63(-1.48%)
Apr 04, 2022 42.43 42.71 42.16 42.65 1,933,020 -0.13(-0.30%)
Apr 01, 2022 42.36 42.78 42.13 42.78 2,034,184 +0.62(+1.47%)
Mar 31, 2022 42.20 42.33 42.03 42.16 2,652,008 -0.49(-1.15%)
Mar 30, 2022 42.58 42.72 42.29 42.65 2,115,194 +0.22(+0.52%)
Mar 29, 2022 42.49 42.76 42.08 42.43 2,816,942 -0.76(-1.76%)
Mar 28, 2022 43.41 43.48 42.88 43.19 3,317,507 -0.68(-1.55%)
Mar 25, 2022 43.20 43.88 43.19 43.87 3,730,833 +0.70(+1.62%)
Mar 24, 2022 42.56 43.18 42.39 43.17 3,767,318 +1.02(+2.42%)
Mar 23, 2022 42.32 42.43 42.01 42.15 3,268,234 -0.26(-0.61%)
Mar 22, 2022 42.92 42.97 42.36 42.41 3,894,788 +0.56(+1.34%)
Mar 21, 2022 42.03 42.23 41.72 41.85 3,546,117 -0.01(-0.02%)
Mar 18, 2022 41.62 41.98 41.49 41.86 3,640,507 +0.57(+1.38%)
Mar 17, 2022 40.91 41.41 40.70 41.29 3,171,096 +0.60(+1.47%)
Mar 16, 2022 40.12 40.74 40.05 40.69 3,745,894 +0.28(+0.69%)
Mar 15, 2022 40.53 40.69 40.12 40.41 4,443,552 +0.87(+2.20%)
Mar 14, 2022 39.61 39.92 39.20 39.54 4,890,437 -0.32(-0.80%)
Mar 11, 2022 41.00 41.40 39.85 39.86 5,676,043 -1.19(-2.90%)
Mar 10, 2022 40.81 41.05 3,801,566 +0.24(+0.59%)
Mar 09, 2022 40.51 40.89 40.38 40.81 6,076,269 +1.30(+3.29%)
Mar 08, 2022 39.49 39.97 39.20 39.51 5,841,854 +0.02(+0.05%)
Mar 07, 2022 39.90 40.27 39.28 39.49 8,858,175 -1.94(-4.68%)
Mar 04, 2022 41.00 41.48 40.83 41.43 6,960,368 -1.42(-3.31%)
Mar 03, 2022 42.85 43.02 42.30 42.85 5,849,256 -1.41(-3.19%)
Mar 02, 2022 43.68 44.47 43.53 44.26 3,476,868 +0.71(+1.63%)
Mar 01, 2022 43.94 44.27 43.19 43.55 5,019,327 -0.69(-1.56%)
Feb 28, 2022 43.70 44.28 43.62 44.24 5,441,428 -0.94(-2.08%)
Feb 25, 2022 44.49 45.38 44.98 45.18 5,362,178 +1.51(+3.46%)
Feb 24, 2022 43.83 44.49 42.90 43.67 8,750,323 -2.69(-5.80%)
Feb 23, 2022 46.40 46.73 46.11 46.36 4,399,396 +0.28(+0.61%)
Feb 22, 2022 45.87 46.35 45.59 46.08 4,665,605 -0.42(-0.90%)
Feb 18, 2022 46.50 0 -0.68(-1.44%)
Feb 17, 2022 46.74 47.23 46.50 47.18 3,049,435 +0.95(+2.05%)
Feb 16, 2022 46.12 47.09 46.12 46.23 4,291,836 -0.27(-0.58%)
Feb 15, 2022 46.43 46.83 46.33 46.50 4,645,923 -0.08(-0.17%)
Feb 14, 2022 46.78 46.86 46.12 46.58 4,576,562 +0.35(+0.76%)
Feb 11, 2022 44.78 46.42 44.78 46.23 7,507,611 +1.77(+3.98%)
Feb 10, 2022 44.70 44.84 44.37 44.46 2,932,526 +0.26(+0.59%)
Feb 09, 2022 44.25 44.44 44.15 44.20 2,335,583 +0.04(+0.09%)
Feb 08, 2022 44.06 44.24 43.96 44.16 2,948,462 +0.59(+1.35%)
Feb 07, 2022 43.16 43.74 42.90 43.57 3,146,376 -0.06(-0.14%)
Feb 04, 2022 43.90 44.16 43.29 43.63 2,962,839 -0.11(-0.25%)
Feb 03, 2022 43.53 43.85 43.74 4,030,840 +0.27(+0.62%)
Feb 02, 2022 43.22 43.60 43.06 43.47 3,300,086 +0.26(+0.60%)
Feb 01, 2022 43.11 43.39 42.96 43.21 3,530,956 +0.24(+0.56%)
Jan 31, 2022 42.62 43.14 42.52 42.97 3,488,043 +0.08(+0.19%)
Jan 28, 2022 42.58 42.94 42.39 42.89 3,478,955 +0.18(+0.42%)
Jan 27, 2022 42.92 43.17 42.39 42.71 6,208,334 +0.13(+0.31%)
Jan 26, 2022 42.97 43.22 42.33 42.58 4,360,049 -0.53(-1.23%)
Jan 25, 2022 42.70 43.29 42.29 43.11 5,530,856 -0.46(-1.06%)
Jan 24, 2022 43.87 43.90 42.50 43.57 15,409,478 +1.03(+2.42%)
Jan 21, 2022 42.58 43.22 42.40 42.54 5,379,491 -0.01(-0.02%)
Jan 20, 2022 42.60 42.92 42.12 42.55 5,247,146 -0.32(-0.75%)
Jan 19, 2022 42.99 43.08 42.40 42.87 8,059,758 -0.40(-0.92%)
Jan 18, 2022 43.11 43.31 42.67 43.27 10,828,915 +0.82(+1.93%)
Jan 14, 2022 42.45 0 +0.76(+1.82%)
Jan 13, 2022 40.91 41.80 40.82 41.69 7,565,070 +1.02(+2.51%)
Jan 12, 2022 40.49 40.68 40.21 40.67 5,482,814 +0.27(+0.67%)
Jan 11, 2022 39.61 40.42 39.58 40.40 6,962,712 +0.71(+1.79%)
Jan 10, 2022 39.29 39.88 39.17 39.69 8,023,857 +0.70(+1.80%)
Jan 07, 2022 38.41 39.09 38.36 38.99 5,008,080 +0.34(+0.88%)
Jan 06, 2022 38.62 38.92 38.37 38.65 5,352,538 +0.26(+0.68%)
Jan 05, 2022 38.24 38.69 38.16 38.39 5,589,868 +0.31(+0.81%)
Jan 04, 2022 37.74 38.41 37.72 38.08 4,401,126 +0.11(+0.29%)
Jan 03, 2022 37.52 38.00 37.40 37.97 4,008,482 +0.56(+1.50%)
Dec 31, 2021 37.12 37.44 37.12 37.41 1,940,617 +0.16(+0.43%)
Dec 30, 2021 37.35 37.44 37.17 37.25 2,911,908 -0.06(-0.16%)
Dec 29, 2021 37.19 37.39 37.18 37.31 2,787,174 +0.15(+0.40%)
Dec 28, 2021 36.73 37.21 36.73 37.16 2,606,434 +0.17(+0.46%)
Dec 27, 2021 37.01 37.05 36.62 36.99 3,707,233 -0.08(-0.22%)
Dec 23, 2021 36.99 37.20 36.96 37.07 3,130,136 +0.01(+0.03%)
Dec 22, 2021 37.07 37.09 36.51 37.06 4,408,822 -0.50(-1.33%)
Dec 21, 2021 37.59 37.80 37.52 37.56 4,294,624 +0.21(+0.56%)
Dec 20, 2021 37.32 37.38 37.10 37.35 4,393,388 +0.00(+0.00%)
Dec 17, 2021 36.98 37.46 36.91 37.35 9,072,520 +0.24(+0.65%)
Dec 16, 2021 36.05 37.15 36.02 37.11 10,237,331 +1.22(+3.40%)
Dec 15, 2021 35.95 35.97 35.67 35.89 4,505,486 -0.07(-0.19%)
Dec 14, 2021 36.13 36.33 35.95 35.96 5,414,320 -0.43(-1.18%)
Dec 13, 2021 36.33 36.60 36.26 36.39 18,293,110 -0.33(-0.90%)
Dec 10, 2021 36.32 36.75 36.19 36.72 10,977,207 +1.08(+3.03%)
Dec 09, 2021 35.64 35.77 35.34 35.64 6,245,133 +0.06(+0.17%)
Dec 08, 2021 35.52 35.68 35.38 35.58 4,246,140 +0.42(+1.19%)
Dec 07, 2021 35.30 35.44 35.12 35.16 5,409,038 +0.30(+0.86%)
Dec 06, 2021 34.63 35.15 34.62 34.86 4,448,826 +0.44(+1.28%)
Dec 03, 2021 34.18 34.44 34.04 34.42 4,360,429 +0.42(+1.24%)
Dec 02, 2021 33.97 34.23 33.97 34.00 4,418,099 +0.28(+0.83%)
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.