British American Tobacco Industries ADR (NY: BTI )

42.45 USD +0.76 (+1.82%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 102.70 103.26 101.63 102.12 195,409 +2.07(+2.07%)
Jun 28, 2012 99.48 100.05 98.60 100.05 101,931 -0.27(-0.27%)
Jun 27, 2012 100.03 100.81 99.88 100.32 120,616 +0.61(+0.61%)
Jun 26, 2012 99.12 100.16 99.06 99.71 129,107 +0.77(+0.78%)
Jun 25, 2012 99.83 99.86 98.85 98.94 171,364 -1.16(-1.16%)
Jun 22, 2012 100.23 100.29 99.60 100.10 110,977 +0.50(+0.50%)
Jun 21, 2012 101.39 101.58 99.60 99.60 196,294 -1.06(-1.05%)
Jun 20, 2012 100.78 101.62 100.42 100.66 294,728 +0.23(+0.23%)
Jun 19, 2012 99.76 100.84 99.63 100.43 334,922 +2.08(+2.11%)
Jun 18, 2012 97.91 98.76 97.73 98.35 117,648 +0.42(+0.43%)
Jun 15, 2012 96.98 97.99 96.87 97.93 384,454 -0.05(-0.05%)
Jun 14, 2012 97.92 98.20 97.52 97.98 369,731 -0.57(-0.58%)
Jun 13, 2012 98.64 99.25 97.93 98.55 350,544 -0.10(-0.10%)
Jun 12, 2012 97.66 98.80 96.99 98.65 281,872 +2.34(+2.43%)
Jun 11, 2012 96.83 96.92 96.15 96.31 148,585 -0.21(-0.22%)
Jun 08, 2012 95.91 96.70 95.61 96.52 201,367 +0.54(+0.56%)
Jun 07, 2012 96.94 96.95 95.88 95.98 235,020 +0.59(+0.62%)
Jun 06, 2012 94.25 95.51 94.25 95.39 225,191 +0.94(+1.00%)
Jun 05, 2012 94.14 94.84 93.69 94.45 223,006 +0.70(+0.75%)
Jun 04, 2012 94.03 94.30 93.30 93.75 257,224 +0.68(+0.73%)
Jun 01, 2012 94.06 94.50 92.88 93.07 221,397 -1.01(-1.07%)
May 31, 2012 94.51 94.79 93.55 94.08 232,458 +0.84(+0.90%)
May 30, 2012 93.44 93.81 93.24 93.24 365,933 -2.11(-2.21%)
May 29, 2012 95.38 95.43 94.90 95.35 236,148 -0.11(-0.12%)
May 25, 2012 94.98 95.79 94.96 95.46 151,134 -0.18(-0.19%)
May 24, 2012 95.14 96.01 94.88 95.64 173,029 +0.71(+0.75%)
May 23, 2012 94.56 94.93 93.80 94.93 426,238 -1.20(-1.25%)
May 22, 2012 95.48 96.62 95.33 96.13 352,822 -0.34(-0.35%)
May 21, 2012 96.12 96.60 95.43 96.47 366,540 +0.78(+0.82%)
May 18, 2012 95.65 96.09 95.16 95.69 1,270,990 -0.98(-1.01%)
May 17, 2012 96.93 97.42 96.48 96.67 276,323 -1.10(-1.13%)
May 16, 2012 98.06 98.41 97.59 97.77 339,062 -1.85(-1.86%)
May 15, 2012 99.33 100.24 99.20 99.62 168,970 -0.11(-0.11%)
May 14, 2012 99.73 100.42 99.24 99.73 110,460 -0.78(-0.78%)
May 11, 2012 99.16 101.09 99.04 100.51 239,903 +0.30(+0.30%)
May 10, 2012 99.94 100.41 99.73 100.21 144,917 -0.20(-0.20%)
May 09, 2012 99.59 100.91 99.11 100.41 197,975 -0.85(-0.84%)
May 08, 2012 101.74 101.88 100.38 101.26 276,884 -2.10(-2.03%)
May 07, 2012 101.74 103.80 101.74 103.36 225,335 +0.21(+0.20%)
May 04, 2012 103.75 103.90 102.80 103.15 146,959 -1.33(-1.27%)
May 03, 2012 104.67 104.86 104.29 104.48 211,248 +0.72(+0.69%)
May 02, 2012 103.35 103.94 103.18 103.76 127,088 +0.11(+0.11%)
May 01, 2012 103.51 104.03 103.42 103.65 108,147 +0.73(+0.71%)
Apr 30, 2012 102.57 103.00 101.89 102.92 303,913 -0.56(-0.54%)
Apr 27, 2012 103.05 104.16 102.80 103.48 208,547 +0.12(+0.12%)
Apr 26, 2012 101.85 103.36 101.72 103.36 200,917 +1.16(+1.14%)
Apr 25, 2012 101.13 102.56 100.91 102.20 842,486 +0.17(+0.17%)
Apr 24, 2012 102.30 102.44 101.54 102.03 742,853 -1.69(-1.63%)
Apr 23, 2012 103.81 103.81 102.96 103.72 147,104 -0.54(-0.52%)
Apr 20, 2012 104.36 104.75 103.93 104.26 144,957 +0.85(+0.82%)
Apr 19, 2012 103.59 103.94 102.90 103.41 188,315 +0.85(+0.83%)
Apr 18, 2012 101.96 102.86 101.65 102.56 154,294 +1.79(+1.78%)
Apr 17, 2012 100.42 101.16 100.16 100.77 103,042 +0.70(+0.70%)
Apr 16, 2012 99.97 100.34 99.50 100.07 90,000 +0.32(+0.32%)
Apr 13, 2012 99.83 100.24 99.25 99.75 147,452 -1.27(-1.26%)
Apr 12, 2012 100.01 101.37 99.90 101.02 106,568 +1.15(+1.15%)
Apr 11, 2012 99.51 100.09 99.44 99.87 161,562 +0.59(+0.59%)
Apr 10, 2012 100.92 100.95 98.88 99.28 164,025 -1.79(-1.77%)
Apr 09, 2012 101.21 101.43 100.66 101.07 97,956 -0.07(-0.07%)
Apr 05, 2012 100.55 101.17 100.25 101.14 193,544 -0.27(-0.27%)
Apr 04, 2012 102.10 102.21 100.82 101.41 277,515 -1.82(-1.76%)
Apr 03, 2012 103.85 104.22 103.13 103.23 180,543 -0.80(-0.77%)
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.