Skip to main content

British American Tobacco Industries ADR (NY: BTI )

42.03 -0.07 (-0.17%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 36.05 36.15 35.48 35.50 3,051,820 -0.48(-1.33%)
Sep 29, 2022 36.07 36.11 35.47 35.98 4,003,333 -0.05(-0.15%)
Sep 28, 2022 35.52 36.20 35.29 36.03 5,201,202 +0.58(+1.64%)
Sep 27, 2022 36.19 36.33 35.36 35.45 4,205,989 -0.19(-0.52%)
Sep 26, 2022 35.87 36.29 35.50 35.64 6,068,834 -0.51(-1.41%)
Sep 23, 2022 37.34 37.35 35.90 36.15 5,260,063 -2.24(-5.84%)
Sep 22, 2022 38.41 38.59 38.22 38.39 2,880,120 +0.24(+0.62%)
Sep 21, 2022 38.77 38.83 38.16 38.16 2,863,684 -0.86(-2.22%)
Sep 20, 2022 39.16 39.17 38.81 39.02 2,034,870 +0.05(+0.13%)
Sep 19, 2022 38.46 39.05 38.43 38.97 1,668,893 +0.17(+0.43%)
Sep 16, 2022 38.64 38.84 38.55 38.81 3,839,720 +0.13(+0.33%)
Sep 15, 2022 38.72 38.91 38.57 38.68 1,749,909 -0.05(-0.13%)
Sep 14, 2022 39.02 39.18 38.58 38.73 1,997,433 -0.24(-0.61%)
Sep 13, 2022 39.81 39.99 38.89 38.96 2,612,715 -1.34(-3.32%)
Sep 12, 2022 40.34 40.50 40.19 40.30 1,851,143 +0.33(+0.84%)
Sep 09, 2022 39.81 40.01 39.69 39.97 1,853,877 +0.64(+1.62%)
Sep 08, 2022 39.21 39.35 38.96 39.33 1,696,768 +0.15(+0.38%)
Sep 07, 2022 39.10 39.23 38.83 39.18 2,098,652 +0.12(+0.30%)
Sep 06, 2022 39.57 39.61 39.03 39.06 2,609,821 +0.09(+0.23%)
Sep 02, 2022 39.31 39.55 38.88 38.97 1,877,617 -0.18(-0.45%)
Sep 01, 2022 39.01 39.24 38.93 39.15 2,018,948 -0.21(-0.52%)
Aug 31, 2022 39.31 39.63 39.17 39.36 1,529,957 -0.11(-0.27%)
Aug 30, 2022 40.01 40.04 39.41 39.46 1,753,194 -0.44(-1.11%)
Aug 29, 2022 39.98 40.09 39.70 39.91 1,573,326 -0.12(-0.29%)
Aug 26, 2022 40.56 40.70 39.96 40.02 2,208,549 -0.30(-0.76%)
Aug 25, 2022 40.10 40.37 39.97 40.33 1,746,902 +0.25(+0.61%)
Aug 24, 2022 39.83 40.25 39.78 40.08 1,723,881 -0.11(-0.27%)
Aug 23, 2022 39.90 40.23 39.80 40.19 3,604,940 -0.31(-0.78%)
Aug 22, 2022 40.29 40.70 40.26 40.51 3,074,063 +0.07(+0.17%)
Aug 19, 2022 40.00 40.46 39.99 40.44 2,089,239 -0.01(-0.02%)
Aug 18, 2022 40.63 40.67 40.31 40.45 1,218,622 -0.16(-0.39%)
Aug 17, 2022 40.84 41.04 40.54 40.60 2,210,186 -0.06(-0.14%)
Aug 16, 2022 40.38 40.74 40.34 40.66 1,897,852 +0.60(+1.50%)
Aug 15, 2022 39.72 40.08 39.59 40.06 1,509,846 +0.34(+0.87%)
Aug 12, 2022 39.70 39.75 39.46 39.72 1,503,390 -0.01(-0.02%)
Aug 11, 2022 39.79 40.01 39.65 39.73 1,543,352 +0.25(+0.62%)
Aug 10, 2022 39.34 39.60 39.21 39.48 1,513,066 +0.27(+0.68%)
Aug 09, 2022 39.31 39.44 39.20 39.22 1,854,108 +0.30(+0.78%)
Aug 08, 2022 39.06 39.14 38.70 38.91 2,545,363 +0.30(+0.79%)
Aug 05, 2022 38.58 38.69 38.39 38.61 2,770,596 +0.21(+0.54%)
Aug 04, 2022 38.51 38.59 38.08 38.40 6,227,477 -0.50(-1.29%)
Aug 03, 2022 39.06 39.15 38.86 38.90 2,917,803 -0.05(-0.13%)
Aug 02, 2022 39.80 39.81 38.94 38.95 3,066,034 +0.06(+0.15%)
Aug 01, 2022 38.69 39.07 38.68 38.89 3,206,635 +0.40(+1.05%)
Jul 29, 2022 38.89 38.99 38.35 38.49 5,620,592 -1.80(-4.46%)
Jul 28, 2022 40.36 40.41 39.97 40.29 2,827,411 -1.13(-2.73%)
Jul 27, 2022 41.10 41.48 40.79 41.42 1,506,794 +0.15(+0.36%)
Jul 26, 2022 41.06 41.35 40.96 41.27 2,196,929 +0.07(+0.17%)
Jul 25, 2022 40.73 41.25 40.63 41.20 1,985,009 +0.83(+2.04%)
Jul 22, 2022 40.33 40.57 40.25 40.38 1,922,386 -0.28(-0.68%)
Jul 21, 2022 39.65 40.70 39.63 40.65 2,153,297 +0.34(+0.85%)
Jul 20, 2022 41.27 41.29 40.23 40.31 5,757,903 -1.14(-2.75%)
Jul 19, 2022 41.66 41.73 41.40 41.45 3,009,668 +0.77(+1.88%)
Jul 18, 2022 41.05 41.07 40.54 40.68 2,085,555 +0.13(+0.32%)
Jul 15, 2022 40.30 40.58 40.01 40.55 3,932,172 +1.42(+3.64%)
Jul 14, 2022 39.20 39.26 38.76 39.13 3,470,564 -0.45(-1.14%)
Jul 13, 2022 39.74 39.88 39.44 39.58 2,387,925 -0.22(-0.54%)
Jul 12, 2022 39.73 40.18 39.70 39.80 2,033,637 +0.32(+0.82%)
Jul 11, 2022 39.55 39.75 39.41 39.47 1,650,366 -0.31(-0.79%)
Jul 08, 2022 39.85 40.13 39.62 39.79 2,206,453 -0.06(-0.15%)
Jul 07, 2022 39.99 40.08 39.71 39.85 2,334,059 -0.25(-0.62%)
Jul 06, 2022 40.43 40.73 39.95 40.10 3,238,748 +0.19(+0.48%)
Jul 05, 2022 40.60 40.67 39.41 39.90 3,222,472 -1.95(-4.67%)
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.