Skip to main content

British American Tobacco Industries ADR (NY: BTI )

43.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 74.79 76.18 74.59 75.75 326,295 +2.06(+2.80%)
Mar 28, 2008 72.92 74.51 72.92 73.69 133,484 -0.40(-0.54%)
Mar 27, 2008 74.18 74.35 73.71 74.09 166,795 +1.63(+2.25%)
Mar 26, 2008 71.50 72.46 71.36 72.46 344,900 -1.57(-2.12%)
Mar 25, 2008 73.19 74.03 72.86 74.03 428,135 -2.67(-3.48%)
Mar 24, 2008 74.91 77.20 74.91 76.70 112,542 +1.50(+1.99%)
Mar 21, 2008 74.91 75.43 74.33 75.20 140,700 +0.00(+0.00%)
Mar 20, 2008 74.91 75.43 74.33 75.20 140,700 +0.36(+0.48%)
Mar 19, 2008 74.88 76.17 74.44 74.84 349,638 -2.46(-3.18%)
Mar 18, 2008 76.30 77.81 76.11 77.30 456,005 +1.52(+2.01%)
Mar 17, 2008 75.06 76.79 74.48 75.78 483,396 -1.49(-1.93%)
Mar 14, 2008 79.20 79.20 76.83 77.27 170,065 -2.26(-2.84%)
Mar 13, 2008 79.77 79.91 78.84 79.53 249,959 +1.91(+2.46%)
Mar 12, 2008 78.40 79.04 77.59 77.62 181,856 +0.92(+1.20%)
Mar 11, 2008 76.70 76.79 76.03 76.70 165,800 +1.00(+1.32%)
Mar 10, 2008 75.46 75.93 75.08 75.70 233,270 +1.95(+2.64%)
Mar 07, 2008 74.13 74.38 73.17 73.75 81,374 -0.15(-0.20%)
Mar 06, 2008 73.99 74.13 73.74 73.90 59,613 +0.00(+0.00%)
Mar 05, 2008 73.48 74.07 73.22 73.90 224,400 -2.40(-3.15%)
Mar 04, 2008 75.27 76.30 75.04 76.30 138,909 +0.75(+0.99%)
Mar 03, 2008 75.59 75.72 74.58 75.55 110,400 +0.15(+0.20%)
Feb 29, 2008 76.51 76.65 75.14 75.40 102,120 -1.18(-1.54%)
Feb 28, 2008 76.37 76.81 75.97 76.58 72,008 -0.09(-0.12%)
Feb 27, 2008 75.75 77.45 75.70 76.67 103,600 +0.80(+1.05%)
Feb 26, 2008 74.88 76.09 74.81 75.87 161,384 +1.93(+2.61%)
Feb 25, 2008 73.50 74.03 73.30 73.94 95,841 -0.46(-0.62%)
Feb 22, 2008 74.00 74.40 73.34 74.40 65,241 +1.50(+2.06%)
Feb 21, 2008 73.07 73.27 72.53 72.90 89,272 +0.45(+0.62%)
Feb 20, 2008 71.36 72.84 71.36 72.45 197,756 +1.01(+1.41%)
Feb 19, 2008 71.86 72.05 71.09 71.44 108,600 -0.09(-0.13%)
Feb 18, 2008 71.40 71.70 71.02 71.53 0 +0.00(+0.00%)
Feb 15, 2008 71.40 71.70 71.02 71.53 95,100 -0.62(-0.86%)
Feb 14, 2008 72.92 73.16 72.00 72.15 90,398 -0.75(-1.03%)
Feb 13, 2008 72.95 73.20 72.40 72.90 84,375 +0.44(+0.61%)
Feb 12, 2008 72.53 73.04 72.20 72.46 100,131 -0.05(-0.07%)
Feb 11, 2008 72.68 72.75 71.76 72.51 122,800 +0.41(+0.57%)
Feb 08, 2008 71.83 72.57 71.68 72.10 121,549 +0.74(+1.04%)
Feb 07, 2008 71.05 71.39 69.94 71.36 259,689 -0.09(-0.13%)
Feb 06, 2008 70.88 71.97 70.35 71.45 205,268 +0.90(+1.28%)
Feb 05, 2008 71.15 71.60 70.40 70.55 179,100 -0.55(-0.77%)
Feb 04, 2008 71.41 71.50 70.97 71.10 108,438 -1.09(-1.51%)
Feb 01, 2008 71.02 72.23 70.50 72.19 183,761 +1.61(+2.28%)
Jan 31, 2008 70.43 71.67 70.19 70.58 331,431 +0.20(+0.28%)
Jan 30, 2008 70.66 71.67 70.06 70.38 202,499 -0.36(-0.51%)
Jan 29, 2008 69.63 70.93 69.22 70.74 128,811 +1.08(+1.55%)
Jan 28, 2008 68.85 69.94 68.55 69.66 147,400 +0.20(+0.29%)
Jan 25, 2008 71.48 71.57 69.29 69.46 210,900 +0.89(+1.30%)
Jan 24, 2008 70.23 70.25 67.84 68.57 379,700 +0.65(+0.96%)
Jan 23, 2008 66.85 68.81 65.84 67.92 360,344 -2.78(-3.93%)
Jan 22, 2008 70.36 71.55 69.82 70.70 244,705 -3.30(-4.46%)
Jan 21, 2008 74.59 75.42 73.62 74.00 0 +0.00(+0.00%)
Jan 18, 2008 74.59 75.42 73.62 74.00 235,473 -0.12(-0.16%)
Jan 17, 2008 74.84 75.19 73.90 74.12 198,642 -0.14(-0.19%)
Jan 16, 2008 73.31 75.37 73.31 74.26 144,575 +0.22(+0.30%)
Jan 15, 2008 75.18 75.27 73.38 74.04 197,840 -2.24(-2.94%)
Jan 14, 2008 77.28 77.38 75.87 76.28 159,278 -1.30(-1.68%)
Jan 11, 2008 77.33 78.62 77.33 77.58 218,010 -3.25(-4.02%)
Jan 10, 2008 80.07 81.04 79.70 80.83 174,600 +1.64(+2.07%)
Jan 09, 2008 78.48 79.19 78.24 79.19 146,055 +1.85(+2.39%)
Jan 08, 2008 78.36 78.41 77.28 77.34 115,600 -0.52(-0.67%)
Jan 07, 2008 78.43 78.43 77.60 77.86 123,415 +0.74(+0.96%)
Jan 04, 2008 78.03 78.28 77.11 77.12 92,700 -0.97(-1.24%)
Jan 03, 2008 78.15 78.54 77.65 78.09 206,130 +0.89(+1.15%)
Jan 02, 2008 78.10 78.56 76.93 77.20 292,789 -1.36(-1.73%)
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.