Skip to main content

British American Tobacco Industries ADR (NY: BTI )

45.01 +0.75 (+1.69%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 124.23 124.31 121.31 121.65 313,461 -1.29(-1.05%)
May 27, 2016 122.87 122.94 122.94 122.94 106,300 +0.03(+0.02%)
May 26, 2016 122.87 123.26 122.48 122.91 119,911 +0.04(+0.03%)
May 25, 2016 123.31 123.43 122.87 122.87 201,377 +0.86(+0.70%)
May 24, 2016 121.48 122.43 121.38 122.01 164,671 +2.30(+1.92%)
May 23, 2016 119.50 119.85 119.11 119.71 269,800 -0.53(-0.44%)
May 20, 2016 120.85 120.93 120.15 120.24 118,376 -0.22(-0.18%)
May 19, 2016 119.74 120.60 119.20 120.46 239,319 -0.62(-0.51%)
May 18, 2016 121.65 122.37 120.63 121.08 296,360 +0.10(+0.08%)
May 17, 2016 121.46 121.81 120.73 120.98 243,706 -1.55(-1.26%)
May 16, 2016 120.74 122.78 120.60 122.53 180,605 +1.96(+1.63%)
May 13, 2016 120.78 121.61 120.49 120.57 174,406 -1.77(-1.45%)
May 12, 2016 122.88 123.08 121.89 122.34 188,501 -0.51(-0.42%)
May 11, 2016 123.05 123.16 122.61 122.85 145,824 -0.14(-0.11%)
May 10, 2016 122.19 123.09 122.09 122.99 152,669 +1.72(+1.42%)
May 09, 2016 121.14 121.86 121.14 121.27 224,841 -0.53(-0.44%)
May 06, 2016 120.99 121.94 120.48 121.80 200,082 +0.20(+0.16%)
May 05, 2016 120.96 121.83 120.86 121.60 164,184 +1.15(+0.95%)
May 04, 2016 119.69 120.58 119.48 120.45 419,385 -0.77(-0.64%)
May 03, 2016 120.75 121.58 120.68 121.22 297,934 -1.40(-1.14%)
May 02, 2016 122.35 122.99 118.50 122.62 177,801 +0.47(+0.38%)
Apr 29, 2016 122.31 123.22 121.50 122.15 246,577 +0.66(+0.54%)
Apr 28, 2016 120.77 122.27 120.66 121.49 189,394 +0.54(+0.45%)
Apr 27, 2016 120.29 121.23 120.03 120.95 233,797 -0.13(-0.11%)
Apr 26, 2016 121.31 121.83 120.58 121.08 263,408 +0.03(+0.02%)
Apr 25, 2016 120.16 121.20 120.12 121.05 252,837 +1.34(+1.12%)
Apr 22, 2016 119.25 119.77 118.60 119.71 166,910 +0.51(+0.43%)
Apr 21, 2016 119.27 119.68 118.88 119.20 280,682 -3.23(-2.64%)
Apr 20, 2016 122.13 123.08 121.83 122.43 272,935 -0.93(-0.75%)
Apr 19, 2016 123.39 123.67 122.75 123.36 369,359 +1.05(+0.86%)
Apr 18, 2016 120.37 122.48 120.31 122.31 262,536 +1.98(+1.65%)
Apr 15, 2016 119.58 120.48 119.43 120.33 329,343 +1.46(+1.23%)
Apr 14, 2016 118.91 119.15 118.31 118.87 327,289 +0.58(+0.49%)
Apr 13, 2016 119.30 119.35 117.73 118.29 371,274 -0.26(-0.22%)
Apr 12, 2016 118.19 118.86 117.85 118.55 243,081 -0.04(-0.03%)
Apr 11, 2016 119.37 119.73 118.51 118.59 395,797 +0.73(+0.62%)
Apr 08, 2016 117.93 118.26 117.53 117.86 313,410 +1.84(+1.59%)
Apr 07, 2016 116.49 117.10 115.97 116.02 223,915 -0.62(-0.53%)
Apr 06, 2016 115.24 116.80 115.24 116.64 202,742 -0.22(-0.19%)
Apr 05, 2016 116.41 117.07 115.85 116.86 209,127 -0.16(-0.14%)
Apr 04, 2016 117.33 117.43 116.73 117.02 255,526 +0.70(+0.60%)
Apr 01, 2016 115.10 116.37 115.09 116.32 196,667 -0.59(-0.50%)
Mar 31, 2016 117.58 117.91 116.78 116.91 207,677 -0.07(-0.06%)
Mar 30, 2016 116.50 117.39 116.33 116.98 251,126 +1.89(+1.64%)
Mar 29, 2016 113.94 115.20 113.52 115.09 196,742 +1.04(+0.91%)
Mar 28, 2016 114.27 114.44 113.55 114.05 106,453 +0.70(+0.62%)
Mar 24, 2016 112.87 113.35 113.35 113.35 163,000 -0.26(-0.23%)
Mar 23, 2016 113.45 113.99 113.13 113.61 175,884 +0.62(+0.55%)
Mar 22, 2016 113.12 113.75 112.94 112.99 210,618 -1.12(-0.98%)
Mar 21, 2016 113.81 114.54 113.73 114.11 256,872 -0.70(-0.61%)
Mar 18, 2016 116.14 116.44 114.77 114.81 299,698 -1.76(-1.51%)
Mar 17, 2016 115.31 117.14 115.17 116.57 353,729 +2.16(+1.89%)
Mar 16, 2016 113.20 114.46 112.66 114.41 281,463 -2.82(-2.41%)
Mar 15, 2016 116.52 117.27 116.44 117.23 230,444 +0.48(+0.41%)
Mar 14, 2016 117.64 117.73 116.74 116.75 413,967 -0.35(-0.30%)
Mar 11, 2016 116.58 117.49 116.25 117.10 472,238 +2.63(+2.30%)
Mar 10, 2016 114.78 115.53 113.50 114.47 631,296 -0.24(-0.21%)
Mar 09, 2016 113.82 115.07 113.74 114.71 295,825 +0.75(+0.66%)
Mar 08, 2016 113.35 114.34 113.15 113.96 228,655 -0.22(-0.19%)
Mar 07, 2016 114.15 114.49 113.66 114.18 223,457 -0.82(-0.71%)
Mar 04, 2016 113.85 115.28 113.70 115.00 551,170 +2.37(+2.10%)
Mar 03, 2016 111.74 112.82 111.50 112.63 226,332 +0.99(+0.89%)
Mar 02, 2016 111.99 111.99 110.99 111.64 370,064 -0.12(-0.11%)
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.