British American Tobacco Industries ADR (NY: BTI )

34.20 USD -0.08 (-0.23%)
Streaming Delayed Price Updated: 10:31 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 103.56 103.68 102.19 102.64 162,530 -1.46(-1.40%)
Sep 27, 2012 104.00 104.49 103.63 104.10 74,539 +0.32(+0.31%)
Sep 26, 2012 103.93 104.07 103.38 103.78 245,365 +0.35(+0.34%)
Sep 25, 2012 104.04 104.43 103.22 103.43 269,683 -0.68(-0.65%)
Sep 24, 2012 103.87 104.37 103.33 104.11 414,713 -0.69(-0.66%)
Sep 21, 2012 104.21 105.02 104.10 104.80 477,828 -0.10(-0.10%)
Sep 20, 2012 104.71 105.00 104.30 104.90 165,496 +0.00(+0.00%)
Sep 19, 2012 105.02 105.48 104.86 104.90 348,461 +0.09(+0.09%)
Sep 18, 2012 104.54 105.75 104.39 104.81 601,166 +2.70(+2.64%)
Sep 17, 2012 102.27 102.85 101.91 102.11 495,111 -0.16(-0.16%)
Sep 14, 2012 102.70 103.13 102.14 102.27 314,202 -0.59(-0.57%)
Sep 13, 2012 101.06 103.36 100.99 102.86 456,804 +2.28(+2.27%)
Sep 12, 2012 101.20 101.20 100.30 100.58 269,357 -1.23(-1.21%)
Sep 11, 2012 101.74 102.44 101.35 101.81 402,079 +1.90(+1.90%)
Sep 10, 2012 100.10 100.44 99.67 99.91 644,212 -1.51(-1.49%)
Sep 07, 2012 101.31 101.83 101.21 101.42 301,034 -1.76(-1.71%)
Sep 06, 2012 102.72 103.67 102.54 103.18 235,816 +1.01(+0.99%)
Sep 05, 2012 102.63 102.66 101.92 102.17 192,116 -2.01(-1.93%)
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.