Skip to main content

British American Tobacco Industries ADR (NY: BTI )

43.95 -0.21 (-0.48%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.