Skip to main content

British American Tobacco Industries ADR (NY: BTI )

45.08 +0.82 (+1.85%)
Official Closing Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 112.67 112.67 112.67 0 +0.30(+0.27%)
Dec 29, 2016 111.82 112.56 111.79 112.37 404,159 +1.00(+0.90%)
Dec 28, 2016 111.07 111.92 111.06 111.37 639,810 -1.25(-1.11%)
Dec 27, 2016 112.78 112.89 111.93 112.62 422,071 +0.42(+0.37%)
Dec 23, 2016 112.20 112.20 112.20 0 +0.17(+0.15%)
Dec 22, 2016 112.23 112.37 111.71 112.03 622,688 -0.43(-0.38%)
Dec 21, 2016 112.62 113.24 112.32 112.46 341,292 -0.15(-0.13%)
Dec 20, 2016 112.62 112.71 112.12 112.61 323,970 -0.24(-0.21%)
Dec 19, 2016 112.07 113.26 111.94 112.85 628,142 +0.34(+0.30%)
Dec 16, 2016 112.77 113.05 111.98 112.51 682,879 +0.47(+0.42%)
Dec 15, 2016 111.91 112.34 111.62 112.04 697,814 +0.23(+0.21%)
Dec 14, 2016 113.81 114.21 111.76 111.81 1,778,197 -0.64(-0.57%)
Dec 13, 2016 111.93 113.26 111.46 112.45 1,336,779 +1.79(+1.62%)
Dec 12, 2016 110.05 111.10 110.04 110.66 713,900 -0.34(-0.31%)
Dec 09, 2016 111.32 111.46 110.39 111.00 1,165,942 +1.43(+1.31%)
Dec 08, 2016 109.61 110.05 109.36 109.57 854,647 -0.80(-0.72%)
Dec 07, 2016 109.34 110.61 109.15 110.37 877,482 +0.61(+0.56%)
Dec 06, 2016 110.35 110.36 109.47 109.76 714,958 -0.43(-0.39%)
Dec 05, 2016 110.41 110.68 109.67 110.19 1,217,666 -0.04(-0.04%)
Dec 02, 2016 109.46 110.35 109.08 110.23 960,508 +1.69(+1.56%)
Dec 01, 2016 108.21 108.65 107.56 108.54 1,780,831 -0.50(-0.46%)
Nov 30, 2016 112.26 112.27 108.94 109.04 1,839,689 -1.91(-1.72%)
Nov 29, 2016 110.98 111.48 110.82 110.95 911,693 +0.73(+0.66%)
Nov 28, 2016 110.83 110.88 110.01 110.22 1,193,473 +0.29(+0.26%)
Nov 25, 2016 110.23 110.26 109.46 109.93 832,891 +1.60(+1.48%)
Nov 23, 2016 108.33 108.33 108.33 0 -0.38(-0.35%)
Nov 22, 2016 108.34 108.89 108.22 108.71 1,235,626 -0.03(-0.03%)
Nov 21, 2016 108.46 108.86 108.12 108.74 1,397,533 +1.43(+1.33%)
Nov 18, 2016 107.72 107.79 107.03 107.31 961,538 +0.37(+0.35%)
Nov 17, 2016 106.88 107.63 106.61 106.94 1,206,906 +0.41(+0.38%)
Nov 16, 2016 106.16 106.99 105.90 106.53 1,063,947 -0.48(-0.45%)
Nov 15, 2016 107.26 107.50 106.56 107.01 1,619,767 +0.92(+0.87%)
Nov 14, 2016 106.14 107.26 105.68 106.09 1,324,839 -2.15(-1.99%)
Nov 11, 2016 108.23 108.85 107.61 108.24 2,164,954 +2.30(+2.17%)
Nov 10, 2016 107.42 107.42 105.42 105.94 3,853,048 -5.75(-5.15%)
Nov 09, 2016 111.34 112.28 111.02 111.69 813,182 -2.08(-1.83%)
Nov 08, 2016 112.84 114.17 112.82 113.77 577,596 +0.45(+0.40%)
Nov 07, 2016 112.38 113.32 112.30 113.32 667,102 +0.86(+0.76%)
Nov 04, 2016 112.41 113.24 112.00 112.46 443,895 -1.09(-0.96%)
Nov 03, 2016 113.91 114.46 113.25 113.55 929,534 +0.99(+0.88%)
Nov 02, 2016 113.69 113.73 112.29 112.56 2,103,080 -0.59(-0.52%)
Nov 01, 2016 114.51 114.65 112.57 113.15 2,543,273 -1.74(-1.51%)
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%)
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.