Skip to main content

British American Tobacco Industries ADR (NY: BTI )

41.38 +0.61 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 110.89 110.98 109.74 109.77 204,293 -1.81(-1.62%)
May 30, 2013 110.42 111.90 110.23 111.58 184,310 -0.36(-0.32%)
May 29, 2013 111.81 112.14 110.52 111.94 660,230 -2.03(-1.78%)
May 28, 2013 114.86 114.94 113.73 113.97 178,790 +1.16(+1.03%)
May 24, 2013 111.61 112.81 111.55 112.81 102,496 -0.02(-0.02%)
May 23, 2013 112.12 112.84 111.34 112.83 98,193 +0.52(+0.46%)
May 22, 2013 112.96 113.97 112.31 112.31 285,109 -1.90(-1.66%)
May 21, 2013 113.58 114.31 113.48 114.21 137,055 -0.67(-0.58%)
May 20, 2013 114.44 115.16 114.17 114.88 105,827 +0.24(+0.21%)
May 17, 2013 114.03 114.71 113.95 114.64 144,205 +0.22(+0.19%)
May 16, 2013 114.51 115.21 114.16 114.42 140,093 -0.32(-0.28%)
May 15, 2013 114.20 114.86 114.16 114.74 116,361 -0.13(-0.11%)
May 13, 2013 115.07 115.17 114.47 114.87 156,611 +0.27(+0.24%)
May 10, 2013 114.72 114.85 114.05 114.60 310,652 +0.74(+0.65%)
May 09, 2013 114.64 114.79 113.57 113.86 95,321 -0.82(-0.72%)
May 08, 2013 112.92 114.92 113.80 114.68 212,989 +1.76(+1.56%)
May 07, 2013 113.06 113.21 112.27 112.92 143,346 -0.20(-0.18%)
May 06, 2013 113.75 113.97 112.71 113.12 88,505 -0.25(-0.22%)
May 03, 2013 113.19 113.38 112.90 113.37 86,473 +0.38(+0.34%)
May 02, 2013 112.37 113.06 112.22 112.99 149,414 +0.97(+0.87%)
May 01, 2013 112.26 112.80 111.81 112.02 147,543 +1.00(+0.90%)
Apr 30, 2013 111.10 111.34 110.59 111.02 187,361 -0.82(-0.73%)
Apr 29, 2013 111.46 112.01 111.28 111.84 128,846 +0.51(+0.46%)
Apr 26, 2013 111.10 111.62 110.65 111.33 107,716 +0.68(+0.61%)
Apr 25, 2013 112.12 112.20 110.48 110.65 304,854 +2.06(+1.90%)
Apr 24, 2013 108.13 108.68 108.13 108.59 164,054 -0.05(-0.05%)
Apr 23, 2013 108.55 108.99 107.96 108.64 298,636 +1.27(+1.18%)
Apr 22, 2013 107.06 107.51 106.58 107.37 110,334 -0.36(-0.33%)
Apr 19, 2013 107.03 107.90 107.02 107.73 115,695 +1.14(+1.07%)
Apr 18, 2013 106.92 107.04 106.10 106.59 180,689 -1.83(-1.69%)
Apr 17, 2013 108.72 108.72 107.92 108.42 138,699 -0.86(-0.79%)
Apr 16, 2013 109.35 109.35 108.26 109.28 176,486 -0.25(-0.23%)
Apr 15, 2013 110.09 110.39 109.42 109.53 120,937 -1.44(-1.30%)
Apr 12, 2013 110.79 111.12 110.25 110.97 82,993 +0.25(+0.23%)
Apr 11, 2013 110.76 111.13 110.51 110.72 106,538 +1.19(+1.09%)
Apr 10, 2013 109.00 110.04 108.72 109.53 134,490 +0.87(+0.80%)
Apr 09, 2013 108.45 108.83 107.88 108.66 178,787 +0.02(+0.02%)
Apr 08, 2013 108.59 108.73 108.20 108.64 128,116 +0.61(+0.56%)
Apr 05, 2013 107.26 108.13 107.04 108.03 158,029 -0.30(-0.28%)
Apr 04, 2013 107.43 108.55 107.34 108.33 206,376 +0.40(+0.37%)
Apr 03, 2013 108.67 108.90 107.65 107.93 132,962 -0.49(-0.45%)
Apr 02, 2013 108.83 109.00 108.29 108.42 216,334 +1.21(+1.13%)
Apr 01, 2013 106.97 107.42 106.95 107.21 143,617 +0.16(+0.15%)
Mar 28, 2013 107.36 108.08 107.04 107.05 139,060 +0.73(+0.69%)
Mar 27, 2013 105.72 106.51 105.54 106.32 118,026 -0.25(-0.23%)
Mar 26, 2013 106.24 106.57 105.90 106.57 217,756 -0.13(-0.12%)
Mar 25, 2013 106.85 106.92 106.29 106.70 133,248 +0.34(+0.32%)
Mar 22, 2013 106.20 107.14 106.17 106.36 212,061 +0.70(+0.66%)
Mar 21, 2013 105.12 106.08 105.08 105.66 126,938 -0.71(-0.67%)
Mar 20, 2013 107.09 107.34 106.13 106.37 262,865 +0.50(+0.47%)
Mar 19, 2013 105.71 106.27 105.51 105.87 194,724 +0.88(+0.84%)
Mar 18, 2013 105.54 105.59 104.83 104.99 199,529 -0.78(-0.74%)
Mar 15, 2013 105.42 105.97 104.94 105.77 734,165 +1.01(+0.96%)
Mar 14, 2013 104.53 105.09 103.80 104.76 509,600 +0.15(+0.14%)
Mar 13, 2013 104.77 104.84 104.30 104.61 216,710 -3.05(-2.83%)
Mar 12, 2013 107.60 108.05 107.31 107.66 166,483 -0.63(-0.58%)
Mar 11, 2013 107.62 108.38 107.56 108.29 196,681 +1.52(+1.42%)
Mar 08, 2013 106.95 106.95 106.27 106.77 147,635 +0.53(+0.50%)
Mar 07, 2013 106.07 106.27 105.82 106.24 173,355 -0.18(-0.17%)
Mar 06, 2013 106.69 106.73 105.88 106.42 277,113 -1.37(-1.27%)
Mar 05, 2013 108.21 108.49 107.57 107.79 140,922 +0.11(+0.10%)
Mar 04, 2013 107.23 107.97 107.03 107.68 340,937 +2.37(+2.25%)
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.