Skip to main content

British American Tobacco Industries ADR (NY: BTI )

42.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 89.50 91.16 89.38 91.16 607,836 +2.13(+2.39%)
Jun 29, 2016 89.16 89.70 88.54 89.04 956,503 +2.39(+2.76%)
Jun 28, 2016 86.30 86.66 85.66 86.64 686,505 +2.91(+3.48%)
Jun 27, 2016 83.76 84.01 82.95 83.73 736,153 -0.53(-0.63%)
Jun 24, 2016 85.42 87.18 83.91 84.26 1,634,520 -5.27(-5.88%)
Jun 23, 2016 89.30 89.54 87.72 89.52 737,820 +1.43(+1.62%)
Jun 22, 2016 87.96 88.82 87.95 88.09 445,949 +0.44(+0.50%)
Jun 21, 2016 87.68 88.21 87.45 87.66 831,915 +0.91(+1.05%)
Jun 20, 2016 87.80 87.83 86.75 86.75 1,016,202 +3.03(+3.62%)
Jun 17, 2016 83.93 84.01 82.99 83.71 468,636 -0.22(-0.26%)
Jun 16, 2016 82.12 83.97 81.80 83.93 299,581 +1.92(+2.34%)
Jun 15, 2016 82.78 83.17 82.01 82.02 347,653 +0.37(+0.45%)
Jun 14, 2016 82.06 82.45 81.25 81.65 690,643 -1.74(-2.09%)
Jun 13, 2016 84.15 84.81 83.39 83.39 570,345 -1.49(-1.75%)
Jun 10, 2016 85.07 85.67 84.40 84.88 772,284 -2.57(-2.94%)
Jun 09, 2016 87.07 87.55 87.00 87.45 186,899 -0.13(-0.15%)
Jun 08, 2016 87.64 87.87 87.40 87.58 163,403 +0.06(+0.07%)
Jun 07, 2016 87.55 87.92 87.34 87.52 283,571 +0.70(+0.81%)
Jun 06, 2016 86.91 87.60 86.79 86.81 262,673 +0.38(+0.44%)
Jun 03, 2016 85.78 86.45 85.67 86.43 270,372 +1.53(+1.81%)
Jun 02, 2016 84.67 85.00 84.38 84.90 244,161 -0.07(-0.08%)
Jun 01, 2016 84.58 85.21 84.55 84.97 332,297 -0.68(-0.80%)
May 31, 2016 87.47 87.52 85.41 85.65 445,213 -0.91(-1.05%)
May 27, 2016 86.51 86.56 86.56 86.56 150,979 +0.02(+0.02%)
May 26, 2016 86.51 86.78 86.23 86.54 170,311 +0.03(+0.03%)
May 25, 2016 86.82 86.90 86.51 86.51 286,019 +0.61(+0.70%)
May 24, 2016 85.53 86.20 85.46 85.90 233,885 +1.62(+1.92%)
May 23, 2016 84.14 84.38 83.86 84.28 383,201 -0.37(-0.44%)
May 20, 2016 85.09 85.14 84.59 84.66 168,131 -0.15(-0.18%)
May 19, 2016 84.31 84.91 83.92 84.81 339,908 -0.44(-0.51%)
May 18, 2016 85.65 86.16 84.93 85.25 420,925 +0.07(+0.08%)
May 17, 2016 85.52 85.76 85.00 85.18 346,139 -1.09(-1.26%)
May 16, 2016 85.01 86.45 84.91 86.27 256,516 +1.38(+1.63%)
May 13, 2016 85.04 85.62 84.83 84.89 247,711 -1.25(-1.45%)
May 12, 2016 86.52 86.66 85.82 86.14 267,731 -0.36(-0.42%)
May 11, 2016 86.64 86.71 86.33 86.49 207,116 -0.10(-0.11%)
May 10, 2016 86.03 86.66 85.96 86.59 216,838 +1.21(+1.42%)
May 09, 2016 85.29 85.79 85.29 85.38 319,345 -0.37(-0.44%)
May 06, 2016 85.19 85.85 84.83 85.76 284,179 +0.14(+0.16%)
May 05, 2016 85.16 85.78 85.09 85.61 233,193 +0.81(+0.95%)
May 04, 2016 84.27 84.90 84.12 84.81 595,659 -0.54(-0.64%)
May 03, 2016 85.02 85.60 84.97 85.35 423,160 -0.99(-1.14%)
May 02, 2016 86.14 86.59 83.43 86.33 252,533 +0.33(+0.38%)
Apr 29, 2016 86.11 86.76 85.54 86.00 350,217 +0.46(+0.54%)
Apr 28, 2016 85.03 86.09 84.95 85.54 268,999 +0.38(+0.45%)
Apr 27, 2016 84.69 85.35 84.51 85.16 332,065 -0.09(-0.11%)
Apr 26, 2016 85.41 85.78 84.90 85.25 374,122 +0.02(+0.02%)
Apr 25, 2016 84.60 85.33 84.57 85.23 359,108 +0.94(+1.12%)
Apr 22, 2016 83.96 84.33 83.50 84.28 237,065 +0.36(+0.43%)
Apr 21, 2016 83.97 84.26 83.70 83.92 398,657 -2.27(-2.64%)
Apr 20, 2016 85.99 86.66 85.78 86.20 387,654 -0.65(-0.75%)
Apr 19, 2016 86.88 87.07 86.42 86.85 524,606 +0.74(+0.86%)
Apr 18, 2016 84.75 86.23 84.71 86.11 372,884 +1.39(+1.65%)
Apr 15, 2016 84.19 84.83 84.09 84.72 467,771 +1.03(+1.23%)
Apr 14, 2016 83.72 83.89 83.30 83.69 464,854 +0.41(+0.49%)
Apr 13, 2016 84.00 84.03 82.89 83.28 527,326 -0.18(-0.22%)
Apr 12, 2016 83.21 83.69 82.97 83.47 345,252 -0.03(-0.03%)
Apr 11, 2016 84.04 84.30 83.44 83.50 562,157 +0.51(+0.62%)
Apr 08, 2016 83.03 83.26 82.75 82.98 445,141 +1.30(+1.59%)
Apr 07, 2016 82.02 82.45 81.65 81.69 318,030 -0.44(-0.53%)
Apr 06, 2016 81.14 82.24 81.14 82.12 287,957 -0.15(-0.19%)
Apr 05, 2016 81.96 82.43 81.57 82.28 297,026 -0.11(-0.14%)
Apr 04, 2016 82.61 82.68 82.19 82.39 362,927 +0.49(+0.60%)
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.