Skip to main content

British American Tobacco Industries ADR (NY: BTI )

42.31 +0.41 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 53.38 53.51 52.40 52.60 189,501 -0.17(-0.32%)
Sep 29, 2010 52.96 53.17 52.74 52.77 138,732 -0.46(-0.86%)
Sep 28, 2010 52.78 53.86 52.45 53.23 310,008 -0.29(-0.54%)
Sep 27, 2010 53.71 53.86 53.41 53.52 309,370 -0.37(-0.68%)
Sep 24, 2010 53.69 54.23 53.67 53.88 219,294 +1.01(+1.90%)
Sep 23, 2010 52.42 53.00 52.28 52.88 136,658 +0.18(+0.35%)
Sep 22, 2010 52.94 53.14 52.54 52.69 189,083 -0.11(-0.21%)
Sep 21, 2010 52.79 52.99 52.36 52.81 168,516 +0.01(+0.01%)
Sep 20, 2010 52.24 52.80 52.17 52.80 98,014 +0.77(+1.48%)
Sep 17, 2010 52.03 52.35 51.83 52.03 84,116 +0.20(+0.39%)
Sep 15, 2010 51.31 51.99 51.18 51.83 99,179 +0.42(+0.81%)
Sep 14, 2010 51.14 51.67 51.02 51.41 88,353 -0.02(-0.04%)
Sep 13, 2010 51.59 51.69 51.31 51.43 97,063 +0.20(+0.38%)
Sep 10, 2010 51.22 51.33 51.08 51.23 82,648 +0.47(+0.93%)
Sep 09, 2010 50.76 51.04 50.59 50.76 81,111 +0.17(+0.33%)
Sep 08, 2010 50.40 50.82 50.40 50.59 64,853 +0.68(+1.35%)
Sep 07, 2010 49.78 49.97 49.66 49.92 107,770 -0.56(-1.12%)
Sep 03, 2010 50.21 50.48 50.03 50.48 119,313 +0.37(+0.74%)
Sep 02, 2010 49.21 50.11 49.21 50.11 92,968 +0.44(+0.88%)
Sep 01, 2010 49.34 49.88 49.17 49.67 151,785 +1.84(+3.84%)
Aug 31, 2010 47.86 48.17 47.62 47.83 137,777 -0.37(-0.77%)
Aug 30, 2010 48.52 48.72 48.13 48.21 83,758 -0.30(-0.62%)
Aug 27, 2010 48.51 48.68 48.04 48.51 126,392 +0.49(+1.01%)
Aug 26, 2010 48.38 48.63 48.00 48.02 166,101 +0.32(+0.66%)
Aug 25, 2010 47.27 47.85 47.14 47.71 100,584 +0.07(+0.15%)
Aug 24, 2010 47.54 48.06 47.31 47.64 140,564 +0.18(+0.39%)
Aug 23, 2010 47.51 47.91 47.45 47.45 118,103 -0.01(-0.01%)
Aug 20, 2010 47.41 47.62 47.17 47.46 151,508 -0.44(-0.91%)
Aug 19, 2010 48.75 48.81 47.73 47.90 194,232 -1.25(-2.54%)
Aug 18, 2010 49.42 49.42 48.86 49.14 111,249 -0.94(-1.87%)
Aug 17, 2010 49.94 50.24 49.75 50.08 141,192 +0.18(+0.35%)
Aug 16, 2010 49.57 50.03 49.51 49.90 192,330 +0.37(+0.74%)
Aug 13, 2010 49.54 49.71 49.39 49.54 169,406 +0.40(+0.82%)
Aug 12, 2010 48.81 49.18 48.81 49.14 103,198 +0.37(+0.75%)
Aug 11, 2010 48.94 49.00 48.73 48.77 224,212 -1.22(-2.44%)
Aug 10, 2010 49.50 50.12 49.18 49.99 220,234 -0.42(-0.82%)
Aug 09, 2010 50.47 50.59 50.37 50.40 84,841 +0.24(+0.48%)
Aug 06, 2010 50.16 50.16 49.59 50.16 80,273 +0.32(+0.64%)
Aug 05, 2010 49.80 49.88 49.46 49.85 103,657 -0.46(-0.91%)
Aug 04, 2010 50.16 50.47 50.11 50.31 213,999 +0.49(+0.99%)
Aug 03, 2010 49.55 50.18 49.54 49.81 227,808 +0.65(+1.33%)
Aug 02, 2010 49.13 49.26 48.86 49.16 210,939 +0.63(+1.29%)
Jul 30, 2010 48.53 48.83 48.13 48.53 165,553 +0.08(+0.17%)
Jul 29, 2010 48.62 48.94 48.15 48.45 276,061 -0.70(-1.43%)
Jul 28, 2010 49.41 49.52 48.93 49.15 223,384 -0.67(-1.34%)
Jul 27, 2010 49.76 49.93 49.21 49.82 203,170 +0.06(+0.11%)
Jul 26, 2010 49.76 49.86 49.37 49.76 193,082 +0.33(+0.67%)
Jul 23, 2010 48.71 49.48 48.52 49.43 240,526 +0.80(+1.65%)
Jul 22, 2010 47.81 48.75 47.73 48.63 190,430 +1.08(+2.27%)
Jul 21, 2010 48.22 48.27 47.31 47.55 157,393 -0.91(-1.87%)
Jul 20, 2010 47.55 48.51 47.54 48.46 365,497 +0.15(+0.32%)
Jul 19, 2010 48.33 48.54 47.74 48.31 270,371 -0.27(-0.57%)
Jul 16, 2010 48.58 49.70 48.43 48.58 172,699 -1.17(-2.35%)
Jul 15, 2010 49.14 49.76 48.78 49.75 386,634 +1.08(+2.23%)
Jul 14, 2010 48.63 48.76 48.37 48.67 182,044 +0.19(+0.39%)
Jul 13, 2010 48.47 48.71 48.28 48.48 289,667 +1.37(+2.90%)
Jul 12, 2010 46.81 47.23 46.80 47.11 135,803 -0.01(-0.03%)
Jul 09, 2010 47.12 47.23 46.82 47.12 152,692 -0.15(-0.31%)
Jul 08, 2010 46.81 47.40 46.81 47.27 179,505 +0.70(+1.50%)
Jul 07, 2010 46.14 46.72 46.10 46.57 245,314 +0.49(+1.07%)
Jul 06, 2010 46.22 46.55 45.80 46.08 238,607 +0.59(+1.30%)
Jul 02, 2010 45.49 45.65 45.13 45.49 321,030 +0.57(+1.27%)
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.