Skip to main content

British American Tobacco Industries ADR (NY: BTI )

44.84 +0.59 (+1.32%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 48.75 48.83 48.54 48.60 64,200 -0.74(-1.50%)
Mar 30, 2006 48.86 49.37 48.86 49.34 47,600 +0.63(+1.29%)
Mar 29, 2006 48.59 48.78 48.50 48.71 43,500 +0.07(+0.14%)
Mar 28, 2006 49.06 49.09 48.64 48.64 54,900 -0.80(-1.62%)
Mar 27, 2006 49.55 49.59 49.31 49.44 44,600 -0.31(-0.62%)
Mar 24, 2006 49.64 49.75 49.50 49.75 65,400 +0.02(+0.04%)
Mar 23, 2006 50.10 50.10 49.45 49.73 80,100 -0.49(-0.98%)
Mar 22, 2006 50.31 50.40 50.20 50.22 168,200 -0.12(-0.24%)
Mar 21, 2006 50.70 50.73 50.32 50.34 50,800 -1.12(-2.18%)
Mar 20, 2006 50.93 51.63 50.76 51.46 68,400 +0.11(+0.21%)
Mar 17, 2006 51.00 51.57 50.84 51.35 104,700 -0.11(-0.21%)
Mar 16, 2006 51.50 51.51 51.25 51.46 31,200 +1.07(+2.12%)
Mar 15, 2006 50.14 50.40 50.06 50.39 52,100 +0.27(+0.54%)
Mar 14, 2006 49.54 50.24 49.50 50.12 53,300 +0.06(+0.12%)
Mar 13, 2006 49.72 50.06 49.69 50.06 49,100 +0.18(+0.36%)
Mar 10, 2006 49.48 50.03 49.46 49.88 92,800 -0.22(-0.44%)
Mar 09, 2006 50.01 50.29 50.01 50.10 108,900 +0.32(+0.64%)
Mar 08, 2006 49.65 49.85 49.25 49.78 87,900 -0.74(-1.46%)
Mar 07, 2006 49.90 50.55 49.90 50.52 126,900 +0.03(+0.06%)
Mar 06, 2006 50.57 50.73 50.27 50.49 67,500 +0.67(+1.34%)
Mar 03, 2006 49.46 49.92 49.22 49.82 113,000 +0.36(+0.73%)
Mar 02, 2006 48.69 49.53 48.69 49.46 176,800 +0.12(+0.24%)
Mar 01, 2006 48.55 49.34 48.44 49.34 441,700 +1.46(+3.05%)
Feb 28, 2006 46.85 48.16 47.68 47.88 54,500 +1.03(+2.20%)
Feb 27, 2006 46.45 46.89 46.25 46.85 38,600 +0.23(+0.49%)
Feb 24, 2006 46.55 46.68 46.41 46.62 37,400 +0.00(+0.00%)
Feb 23, 2006 46.66 46.92 46.41 46.62 35,200 +0.03(+0.06%)
Feb 22, 2006 46.30 46.62 46.30 46.59 40,500 +0.39(+0.84%)
Feb 21, 2006 46.34 46.43 46.20 46.20 24,200 +0.34(+0.74%)
Feb 17, 2006 45.62 45.93 45.62 45.86 37,800 +0.01(+0.02%)
Feb 16, 2006 45.45 45.87 45.20 45.85 61,400 -0.18(-0.39%)
Feb 15, 2006 45.86 46.03 45.74 46.03 67,400 +0.59(+1.30%)
Feb 14, 2006 45.11 45.49 44.90 45.44 81,500 -0.32(-0.70%)
Feb 13, 2006 45.58 45.96 45.50 45.76 91,700 -0.14(-0.31%)
Feb 10, 2006 46.00 46.19 45.06 45.90 92,100 -0.44(-0.95%)
Feb 09, 2006 45.70 46.62 45.68 46.34 92,800 +1.44(+3.21%)
Feb 08, 2006 44.71 44.94 44.60 44.90 32,300 +0.08(+0.18%)
Feb 07, 2006 44.78 44.90 44.42 44.82 81,400 -0.98(-2.14%)
Feb 06, 2006 45.50 45.87 45.29 45.80 124,500 +0.10(+0.22%)
Feb 03, 2006 45.35 45.70 45.25 45.70 73,700 +0.03(+0.07%)
Feb 02, 2006 45.51 46.00 45.51 45.67 59,200 -0.17(-0.37%)
Feb 01, 2006 45.40 45.99 45.37 45.84 119,500 +0.04(+0.09%)
Jan 31, 2006 45.18 45.80 45.09 45.80 213,100 +1.19(+2.67%)
Jan 30, 2006 44.25 44.62 44.24 44.61 86,200 -0.01(-0.02%)
Jan 27, 2006 44.49 44.70 44.40 44.62 29,600 -0.53(-1.17%)
Jan 26, 2006 45.20 45.25 45.05 45.15 24,600 -0.43(-0.94%)
Jan 25, 2006 45.38 45.63 45.06 45.58 35,700 +0.41(+0.91%)
Jan 24, 2006 45.08 45.23 44.90 45.17 33,000 -0.01(-0.02%)
Jan 23, 2006 45.18 45.29 44.95 45.18 63,500 +0.21(+0.47%)
Jan 20, 2006 44.84 45.07 44.70 44.97 62,000 +0.32(+0.72%)
Jan 19, 2006 44.90 44.98 43.50 44.65 150,200 +0.44(+1.00%)
Jan 18, 2006 44.45 44.67 44.07 44.21 67,400 -0.09(-0.20%)
Jan 17, 2006 43.93 44.48 43.83 44.30 69,900 -0.47(-1.05%)
Jan 13, 2006 44.61 44.78 44.42 44.77 104,700 +0.89(+2.03%)
Jan 12, 2006 43.71 44.09 43.69 43.88 50,200 -1.13(-2.51%)
Jan 11, 2006 44.63 45.15 44.42 45.01 66,100 -0.29(-0.64%)
Jan 10, 2006 45.18 45.37 45.15 45.30 52,200 -0.11(-0.24%)
Jan 09, 2006 45.47 45.49 45.09 45.41 44,900 -0.19(-0.42%)
Jan 06, 2006 45.30 45.63 45.26 45.60 31,500 +0.56(+1.24%)
Jan 05, 2006 45.34 45.34 45.01 45.04 48,600 -0.66(-1.44%)
Jan 04, 2006 45.60 45.74 45.48 45.70 61,400 -0.23(-0.50%)
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.