Skip to main content

British American Tobacco Industries ADR (NY: BTI )

44.26 +0.50 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 18.10 18.23 17.89 18.10 46,100 -0.25(-1.36%)
Nov 27, 2002 18.35 18.48 18.11 18.35 51,400 +0.07(+0.38%)
Nov 26, 2002 18.30 18.48 18.12 18.28 61,500 -0.62(-3.28%)
Nov 25, 2002 18.90 18.95 18.68 18.90 50,800 -0.30(-1.56%)
Nov 22, 2002 19.40 19.51 19.02 19.20 59,600 -0.74(-3.71%)
Nov 21, 2002 20.29 20.35 19.68 19.94 41,800 -0.19(-0.94%)
Nov 20, 2002 20.30 20.34 20.10 20.13 29,700 -0.42(-2.04%)
Nov 19, 2002 20.75 20.81 20.51 20.55 28,700 +0.05(+0.24%)
Nov 18, 2002 20.82 20.97 20.50 20.50 24,800 +0.25(+1.23%)
Nov 15, 2002 20.30 20.62 20.08 20.25 151,100 -0.30(-1.46%)
Nov 14, 2002 20.40 20.64 20.40 20.55 53,800 +0.29(+1.43%)
Nov 13, 2002 20.20 20.65 20.20 20.26 163,700 +0.44(+2.22%)
Nov 12, 2002 20.85 21.06 19.63 19.82 411,000 -0.77(-3.74%)
Nov 11, 2002 20.60 20.72 20.55 20.59 30,800 +0.18(+0.88%)
Nov 08, 2002 20.31 20.58 20.31 20.41 21,700 +0.12(+0.59%)
Nov 07, 2002 20.40 20.53 20.26 20.29 38,200 -0.03(-0.15%)
Nov 06, 2002 20.35 20.50 20.20 20.32 34,300 -0.16(-0.78%)
Nov 05, 2002 20.49 20.63 20.32 20.48 39,100 -0.13(-0.63%)
Nov 04, 2002 20.50 20.89 20.30 20.61 54,200 +0.28(+1.38%)
Nov 01, 2002 20.25 20.55 20.23 20.33 53,800 +0.14(+0.69%)
Oct 31, 2002 20.25 20.35 20.00 20.19 40,000 +0.50(+2.54%)
Oct 30, 2002 19.86 19.90 19.66 19.69 31,600 +0.17(+0.87%)
Oct 29, 2002 19.30 19.70 19.24 19.52 40,500 +0.31(+1.61%)
Oct 28, 2002 19.25 19.59 19.10 19.21 46,700 -0.47(-2.39%)
Oct 25, 2002 19.50 19.85 19.36 19.68 34,900 +0.16(+0.82%)
Oct 24, 2002 19.80 19.85 19.40 19.52 117,700 -0.29(-1.46%)
Oct 23, 2002 19.70 20.08 19.62 19.81 34,100 +0.01(+0.05%)
Oct 22, 2002 19.66 19.85 19.48 19.80 134,700 +0.08(+0.41%)
Oct 21, 2002 19.38 19.79 19.37 19.72 110,100 +0.32(+1.65%)
Oct 18, 2002 19.62 19.63 19.31 19.40 29,900 -0.66(-3.29%)
Oct 17, 2002 20.03 20.13 19.80 20.06 54,800 +0.72(+3.72%)
Oct 16, 2002 19.24 19.45 19.10 19.34 80,900 -0.36(-1.83%)
Oct 15, 2002 19.85 20.05 19.60 19.70 46,700 -0.06(-0.30%)
Oct 14, 2002 19.69 19.89 19.55 19.76 53,100 +0.33(+1.70%)
Oct 11, 2002 19.22 19.55 19.19 19.43 48,600 +0.68(+3.63%)
Oct 10, 2002 18.67 18.82 18.50 18.75 84,000 -0.17(-0.90%)
Oct 09, 2002 18.50 19.20 18.40 18.92 83,400 -0.29(-1.51%)
Oct 08, 2002 19.55 19.56 19.07 19.21 69,200 -0.79(-3.95%)
Oct 07, 2002 19.70 20.00 19.70 20.00 77,200 -0.30(-1.48%)
Oct 04, 2002 20.65 21.00 20.12 20.30 162,900 -0.29(-1.41%)
Oct 03, 2002 20.38 20.66 20.25 20.59 45,700 +0.19(+0.93%)
Oct 02, 2002 20.35 20.55 20.15 20.40 79,900 +0.05(+0.25%)
Oct 01, 2002 19.99 20.59 19.65 20.35 86,100 -0.29(-1.41%)
Sep 30, 2002 20.34 20.75 20.13 20.64 94,400 +0.14(+0.68%)
Sep 27, 2002 20.35 20.61 20.21 20.50 87,600 -0.70(-3.30%)
Sep 26, 2002 20.51 21.44 20.42 21.20 59,600 +0.62(+3.01%)
Sep 25, 2002 20.99 20.99 20.36 20.58 134,900 -0.51(-2.42%)
Sep 24, 2002 21.01 21.10 20.70 21.09 10,000 -0.56(-2.59%)
Sep 23, 2002 21.69 21.70 21.30 21.65 58,800 -0.22(-1.01%)
Sep 20, 2002 22.11 22.30 21.82 21.87 75,400 -0.28(-1.26%)
Sep 19, 2002 22.15 22.45 21.92 22.15 339,600 -0.35(-1.56%)
Sep 18, 2002 22.50 22.60 22.36 22.50 10,000 +0.07(+0.31%)
Sep 17, 2002 22.70 22.80 22.25 22.43 309,700 -0.36(-1.58%)
Sep 16, 2002 22.65 22.83 22.47 22.79 61,900 -0.06(-0.26%)
Sep 13, 2002 23.25 23.25 22.42 22.85 133,900 -0.05(-0.22%)
Sep 12, 2002 23.56 23.56 22.81 22.90 73,900 -0.91(-3.82%)
Sep 11, 2002 23.85 23.99 23.70 23.81 110,000 +0.15(+0.63%)
Sep 10, 2002 24.17 24.19 23.50 23.66 87,200 +0.06(+0.25%)
Sep 09, 2002 23.15 23.70 23.11 23.60 69,300 +0.50(+2.16%)
Sep 06, 2002 23.43 23.44 22.90 23.10 114,700 -0.47(-1.99%)
Sep 05, 2002 23.77 24.00 23.51 23.57 58,400 +0.02(+0.08%)
Sep 04, 2002 24.08 24.35 23.25 23.55 134,400 +0.08(+0.34%)
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.