Skip to main content

British American Tobacco Industries ADR (NY: BTI )

43.98 +0.23 (+0.51%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 62.49 63.33 62.24 63.04 94,400 +0.30(+0.48%)
Mar 29, 2007 62.53 62.99 62.40 62.74 45,700 +1.03(+1.67%)
Mar 28, 2007 61.25 62.09 61.25 61.71 47,100 -0.19(-0.31%)
Mar 27, 2007 61.50 61.94 61.50 61.90 161,600 -0.11(-0.18%)
Mar 26, 2007 62.10 62.30 61.65 62.01 109,600 +0.67(+1.09%)
Mar 23, 2007 62.40 62.50 61.20 61.34 307,500 -0.86(-1.38%)
Mar 22, 2007 62.78 62.83 62.02 62.20 371,900 -1.20(-1.89%)
Mar 21, 2007 63.12 63.68 62.69 63.40 99,100 +0.48(+0.76%)
Mar 20, 2007 62.18 63.15 61.95 62.92 79,600 +1.29(+2.09%)
Mar 19, 2007 62.28 62.28 61.62 61.63 50,500 -0.12(-0.19%)
Mar 16, 2007 62.16 62.45 61.15 61.75 155,400 +1.38(+2.29%)
Mar 15, 2007 60.40 60.84 60.24 60.37 63,200 +1.04(+1.75%)
Mar 14, 2007 59.39 59.78 58.83 59.33 70,700 -0.06(-0.10%)
Mar 13, 2007 60.81 60.40 59.39 59.39 98,800 -1.42(-2.34%)
Mar 12, 2007 60.09 60.85 59.98 60.81 119,500 +0.86(+1.43%)
Mar 09, 2007 59.49 60.07 59.45 59.95 50,200 +0.85(+1.44%)
Mar 08, 2007 58.49 59.31 58.49 59.10 85,200 -0.20(-0.34%)
Mar 07, 2007 59.09 59.42 58.80 59.30 74,300 -1.03(-1.71%)
Mar 06, 2007 59.92 60.60 59.82 60.33 238,400 +0.30(+0.50%)
Mar 05, 2007 60.11 61.00 59.87 60.03 105,300 -0.77(-1.27%)
Mar 02, 2007 61.81 62.05 60.80 60.80 87,500 -0.85(-1.38%)
Mar 01, 2007 62.00 62.35 61.22 61.65 74,400 +0.64(+1.05%)
Feb 28, 2007 61.60 61.69 60.76 61.01 69,300 +0.71(+1.18%)
Feb 27, 2007 61.95 62.35 59.75 60.30 130,200 -2.46(-3.92%)
Feb 26, 2007 62.79 62.88 62.48 62.76 40,171 +0.41(+0.66%)
Feb 23, 2007 62.29 62.66 62.10 62.35 72,900 +0.40(+0.65%)
Feb 22, 2007 61.87 62.27 61.81 61.95 261,400 +0.37(+0.60%)
Feb 21, 2007 61.69 61.97 61.19 61.58 691,700 -0.06(-0.10%)
Feb 20, 2007 61.90 61.97 61.43 61.64 207,300 -0.24(-0.39%)
Feb 16, 2007 62.35 62.41 61.49 61.88 156,400 -0.85(-1.36%)
Feb 15, 2007 62.74 62.87 62.51 62.73 91,100 -0.57(-0.90%)
Feb 14, 2007 62.51 63.50 62.45 63.30 83,205 +0.72(+1.15%)
Feb 13, 2007 61.68 62.62 61.68 62.58 102,889 +0.36(+0.58%)
Feb 12, 2007 62.04 62.57 61.70 62.22 77,735 -0.23(-0.37%)
Feb 09, 2007 61.97 62.60 61.94 62.45 86,100 -0.61(-0.97%)
Feb 08, 2007 62.44 63.09 62.25 63.06 144,900 -0.04(-0.06%)
Feb 07, 2007 62.76 63.24 62.69 63.10 77,600 +0.94(+1.51%)
Feb 06, 2007 62.13 62.29 61.83 62.16 94,300 +0.73(+1.19%)
Feb 05, 2007 61.27 61.65 61.01 61.43 115,500 -0.13(-0.21%)
Feb 02, 2007 61.28 61.98 61.09 61.56 122,600 -0.28(-0.45%)
Feb 01, 2007 61.39 62.20 61.23 61.84 122,800 +0.69(+1.13%)
Jan 31, 2007 60.58 61.65 60.48 61.15 195,300 +0.14(+0.23%)
Jan 30, 2007 61.07 61.25 60.94 61.01 54,100 -0.06(-0.10%)
Jan 29, 2007 60.79 61.50 60.60 61.07 150,000 +1.17(+1.95%)
Jan 26, 2007 59.88 60.29 59.60 59.90 214,300 +0.55(+0.93%)
Jan 25, 2007 59.52 59.75 59.11 59.35 155,800 +0.05(+0.08%)
Jan 24, 2007 59.04 59.32 58.72 59.30 391,900 -0.45(-0.75%)
Jan 23, 2007 59.32 59.95 59.28 59.75 154,100 +0.25(+0.42%)
Jan 22, 2007 59.44 59.70 59.22 59.50 666,700 +0.11(+0.19%)
Jan 19, 2007 59.80 59.83 59.00 59.39 459,700 -0.96(-1.59%)
Jan 18, 2007 60.84 60.85 60.15 60.35 111,200 -0.66(-1.08%)
Jan 17, 2007 60.90 61.58 60.30 61.01 600,700 +1.11(+1.85%)
Jan 16, 2007 60.35 60.35 59.46 59.90 101,400 +0.54(+0.91%)
Jan 12, 2007 59.60 59.87 59.20 59.36 90,500 +0.32(+0.54%)
Jan 11, 2007 58.51 59.60 58.51 59.04 89,100 +1.22(+2.11%)
Jan 10, 2007 58.19 58.59 57.55 57.82 96,100 +1.05(+1.85%)
Jan 09, 2007 56.90 57.25 56.72 56.77 65,600 +0.70(+1.25%)
Jan 08, 2007 55.96 56.30 55.68 56.07 58,300 -0.08(-0.14%)
Jan 05, 2007 56.15 56.29 55.80 56.15 100,400 -0.96(-1.68%)
Jan 04, 2007 57.43 57.50 56.90 57.11 98,700 -0.59(-1.02%)
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.