British American Tobacco Industries ADR (NY: BTI )

35.16 USD +0.30 (+0.86%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 114.67 114.99 113.89 114.89 2,020,764 +0.80(+0.70%)
Oct 28, 2016 113.43 114.72 113.21 114.09 1,729,888 +2.01(+1.79%)
Oct 27, 2016 112.67 112.82 111.74 112.08 1,814,274 +0.49(+0.44%)
Oct 26, 2016 112.86 112.91 111.06 111.59 2,241,135 -2.69(-2.35%)
Oct 25, 2016 114.63 115.01 114.01 114.28 2,714,561 +0.18(+0.16%)
Oct 24, 2016 112.44 114.56 112.43 114.10 2,474,839 +0.75(+0.66%)
Oct 21, 2016 119.61 119.61 109.66 113.35 10,021,712 -4.78(-4.05%)
Oct 20, 2016 117.17 118.51 117.17 118.13 116,446 +0.16(+0.14%)
Oct 19, 2016 117.85 118.11 117.25 117.97 198,763 -0.79(-0.67%)
Oct 18, 2016 119.30 119.34 118.39 118.76 172,501 +0.76(+0.64%)
Oct 17, 2016 117.54 118.30 117.52 118.00 278,295 -1.41(-1.18%)
Oct 14, 2016 119.56 120.09 119.26 119.41 180,969 -1.20(-0.99%)
Oct 13, 2016 118.81 120.91 118.73 120.61 293,159 +1.62(+1.36%)
Oct 12, 2016 118.82 119.43 118.26 118.99 360,892 -0.14(-0.12%)
Oct 11, 2016 120.49 120.59 118.89 119.13 207,956 -1.57(-1.30%)
Oct 10, 2016 120.72 120.95 120.41 120.70 377,521 -0.83(-0.68%)
Oct 07, 2016 120.69 121.77 120.63 121.53 445,823 -1.48(-1.20%)
Oct 06, 2016 122.60 123.48 122.60 123.01 281,603 -1.72(-1.38%)
Oct 05, 2016 125.76 125.80 124.31 124.73 257,597 -3.16(-2.47%)
Oct 04, 2016 130.10 130.40 127.46 127.89 352,890 +0.22(+0.17%)
Oct 03, 2016 128.08 128.09 127.49 127.67 169,878 +0.02(+0.02%)
Sep 30, 2016 127.88 128.70 127.59 127.65 122,420 +0.35(+0.27%)
Sep 29, 2016 128.67 128.84 127.15 127.30 145,276 -1.39(-1.08%)
Sep 28, 2016 128.42 128.89 128.01 128.69 180,676 +1.11(+0.87%)
Sep 27, 2016 127.43 128.01 126.99 127.58 186,115 +0.73(+0.58%)
Sep 26, 2016 126.30 127.09 126.05 126.85 165,368 -1.08(-0.84%)
Sep 23, 2016 127.01 128.30 127.01 127.93 250,376 +0.62(+0.49%)
Sep 22, 2016 127.55 127.99 127.22 127.31 182,745 +1.45(+1.15%)
Sep 21, 2016 124.48 126.08 124.23 125.86 150,839 +0.98(+0.78%)
Sep 20, 2016 125.04 125.17 124.52 124.88 197,877 +1.13(+0.91%)
Sep 19, 2016 124.36 124.49 123.72 123.75 200,490 +0.55(+0.45%)
Sep 16, 2016 123.68 123.87 122.95 123.20 180,948 -1.88(-1.50%)
Sep 15, 2016 123.97 125.42 123.60 125.08 126,269 +1.50(+1.21%)
Sep 14, 2016 123.97 124.44 123.30 123.58 214,980 -0.60(-0.48%)
Sep 13, 2016 124.55 125.20 123.75 124.18 249,017 -1.91(-1.51%)
Sep 12, 2016 124.39 126.39 124.27 126.09 291,989 +2.66(+2.16%)
Sep 09, 2016 126.45 126.48 123.41 123.43 262,838 -3.81(-2.99%)
Sep 08, 2016 128.64 129.00 127.10 127.24 208,669 -1.52(-1.18%)
Sep 07, 2016 129.02 129.33 128.27 128.76 162,617 +0.41(+0.32%)
Sep 06, 2016 127.80 128.84 127.66 128.35 150,848 -0.84(-0.65%)
Sep 02, 2016 129.03 129.19 129.19 129.19 444,900 +3.88(+3.10%)
Sep 01, 2016 124.26 125.54 123.83 125.31 132,998 +1.12(+0.90%)
Aug 31, 2016 123.68 124.63 123.68 124.19 142,228 -0.25(-0.20%)
Aug 30, 2016 125.13 125.32 124.13 124.44 220,039 -1.29(-1.03%)
Aug 29, 2016 125.80 125.91 124.90 125.73 134,879 -0.20(-0.16%)
Aug 26, 2016 126.61 127.99 125.61 125.93 236,560 -1.26(-0.99%)
Aug 25, 2016 127.03 127.82 126.67 127.19 147,669 +0.05(+0.04%)
Aug 24, 2016 127.57 127.69 126.90 127.14 112,458 -0.75(-0.59%)
Aug 23, 2016 129.40 129.44 127.65 127.89 177,064 -0.80(-0.62%)
Aug 22, 2016 128.66 129.16 128.13 128.69 229,955 +1.14(+0.89%)
Aug 19, 2016 127.52 127.80 126.95 127.55 122,643 +0.23(+0.18%)
Aug 18, 2016 127.64 127.85 127.09 127.32 133,575 -0.96(-0.75%)
Aug 17, 2016 127.52 128.55 127.00 128.28 142,782 -0.76(-0.59%)
Aug 16, 2016 128.00 129.35 127.99 129.04 234,661 +1.03(+0.80%)
Aug 15, 2016 128.26 128.78 127.95 128.01 132,275 -0.35(-0.27%)
Aug 12, 2016 128.63 128.99 128.27 128.36 114,882 -0.31(-0.24%)
Aug 11, 2016 128.74 129.38 128.53 128.67 400,384 +2.67(+2.12%)
Aug 10, 2016 126.10 126.56 125.89 126.00 144,283 +1.02(+0.82%)
Aug 09, 2016 124.61 125.35 124.55 124.98 180,328 +0.37(+0.30%)
Aug 08, 2016 123.90 124.70 123.89 124.61 258,920 -1.44(-1.14%)
Aug 05, 2016 125.78 126.57 125.60 126.05 247,482 -0.09(-0.07%)
Aug 04, 2016 126.32 126.64 125.84 126.14 168,052 +0.36(+0.29%)
Aug 03, 2016 126.38 126.56 125.31 125.78 218,218 -2.50(-1.95%)
Aug 02, 2016 127.76 128.57 127.57 128.28 222,152 +1.70(+1.34%)
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.