British American Tobacco Industries ADR (NY: BTI )

35.98 USD +0.14 (+0.39%)
Streaming Delayed Price Updated: 1:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 62.91 62.94 62.42 62.45 1,786,475 -0.05(-0.08%)
Sep 28, 2017 62.42 62.61 62.24 62.50 1,785,331 -0.57(-0.90%)
Sep 27, 2017 62.82 63.22 62.78 63.07 2,516,544 +0.66(+1.06%)
Sep 26, 2017 61.71 62.77 61.64 62.41 3,059,266 +0.42(+0.68%)
Sep 25, 2017 61.92 62.04 61.52 61.99 1,813,414 -0.24(-0.39%)
Sep 22, 2017 62.37 62.40 62.07 62.23 1,501,114 +0.53(+0.86%)
Sep 21, 2017 61.60 61.92 61.50 61.70 1,488,165 -0.34(-0.55%)
Sep 20, 2017 62.66 62.70 61.79 62.04 1,626,500 -0.59(-0.94%)
Sep 19, 2017 63.24 63.28 62.50 62.63 1,594,668 -0.67(-1.06%)
Sep 18, 2017 63.46 63.63 63.00 63.30 1,926,341 -0.69(-1.08%)
Sep 15, 2017 63.68 65.00 63.40 63.99 3,906,718 +1.00(+1.59%)
Sep 14, 2017 63.33 63.40 62.60 62.99 2,429,396 -0.40(-0.63%)
Sep 13, 2017 63.58 63.79 63.34 63.39 1,399,159 -0.27(-0.42%)
Sep 12, 2017 63.63 63.94 63.42 63.66 1,542,037 -0.79(-1.23%)
Sep 11, 2017 64.57 64.73 64.36 64.45 1,282,001 -0.06(-0.09%)
Sep 08, 2017 64.66 64.85 64.42 64.51 3,622,876 +0.68(+1.07%)
Sep 07, 2017 64.04 64.38 63.76 63.83 3,877,039 +1.04(+1.66%)
Sep 06, 2017 62.75 63.21 62.69 62.79 2,255,972 +0.64(+1.03%)
Sep 05, 2017 62.40 62.50 61.83 62.15 1,672,146 -0.52(-0.83%)
Sep 01, 2017 62.77 62.43 62.67 2,075,772 +0.55(+0.89%)
Aug 31, 2017 61.92 62.43 61.81 62.12 2,805,404 +0.50(+0.81%)
Aug 30, 2017 61.89 61.35 61.62 1,836,177 +0.12(+0.20%)
Aug 29, 2017 61.52 61.66 61.25 61.50 1,921,596 -0.41(-0.66%)
Aug 28, 2017 61.84 62.18 61.67 61.91 2,510,161 +0.16(+0.26%)
Aug 25, 2017 62.28 62.41 61.70 61.75 2,418,835 -0.05(-0.08%)
Aug 24, 2017 62.02 62.28 61.62 61.80 4,110,469 +0.86(+1.41%)
Aug 23, 2017 60.88 60.98 60.30 60.94 3,919,667 +0.06(+0.10%)
Aug 22, 2017 61.43 61.55 60.71 60.88 4,679,640 -0.56(-0.91%)
Aug 21, 2017 61.32 61.64 61.22 61.44 3,697,976 +0.64(+1.05%)
Aug 18, 2017 61.14 61.14 60.80 60.80 2,919,541 -0.55(-0.90%)
Aug 17, 2017 62.56 62.60 61.35 61.35 3,724,077 -1.26(-2.01%)
Aug 16, 2017 62.56 62.75 62.51 62.61 1,696,283 -0.75(-1.18%)
Aug 15, 2017 63.19 63.50 62.99 63.36 3,810,020 +0.55(+0.88%)
Aug 14, 2017 62.96 63.08 62.76 62.81 3,632,025 -0.10(-0.16%)
Aug 11, 2017 63.18 63.25 62.80 62.91 4,161,739 +0.03(+0.05%)
Aug 10, 2017 64.26 64.26 62.88 62.88 4,532,307 -1.60(-2.48%)
Aug 09, 2017 64.51 64.74 64.30 64.48 4,314,207 +0.40(+0.62%)
Aug 08, 2017 65.36 65.45 64.03 64.08 6,698,864 -1.31(-2.00%)
Aug 07, 2017 65.63 65.99 65.14 65.39 4,917,343 -0.48(-0.73%)
Aug 04, 2017 66.49 66.52 65.46 65.87 6,076,368 +0.68(+1.04%)
Aug 03, 2017 65.11 65.74 64.86 65.19 6,463,423 +1.14(+1.78%)
Aug 02, 2017 63.59 64.25 63.61 64.05 9,395,388 +0.46(+0.72%)
Aug 01, 2017 63.76 63.92 63.44 63.59 13,267,873 +1.07(+1.71%)
Jul 31, 2017 63.22 61.91 62.52 13,839,886 -2.41(-3.71%)
Jul 28, 2017 69.07 69.10 60.15 64.93 33,921,565 -4.92(-7.04%)
Jul 27, 2017 70.40 69.30 69.85 21,881,438 +1.15(+1.67%)
Jul 26, 2017 69.21 70.11 68.70 68.70 38,051,097 -0.51(-0.74%)
Jul 25, 2017 69.17 70.85 68.45 69.21 104,557,135 -0.04(-0.06%)
Jul 24, 2017 71.25 71.25 68.40 69.25 22,858,091 -2.30(-3.21%)
Jul 21, 2017 70.81 71.74 70.66 71.55 4,965,455 +1.55(+2.21%)
Jul 20, 2017 69.66 70.53 69.46 70.00 4,020,941 +0.60(+0.86%)
Jul 19, 2017 69.47 68.60 69.40 2,217,797 +1.28(+1.88%)
Jul 18, 2017 68.06 68.61 67.69 68.12 2,445,222 -0.85(-1.23%)
Jul 17, 2017 69.50 69.50 68.76 68.97 2,599,850 -0.31(-0.45%)
Jul 14, 2017 68.75 69.46 68.59 69.28 1,799,684 +1.02(+1.49%)
Jul 13, 2017 68.67 68.67 68.13 68.26 3,353,440 +0.07(+0.10%)
Jul 12, 2017 67.75 68.28 67.73 68.19 1,765,530 +1.69(+2.54%)
Jul 11, 2017 66.81 66.95 66.40 66.50 2,118,311 +0.06(+0.09%)
Jul 10, 2017 67.03 67.32 66.44 66.44 2,953,874 -0.92(-1.37%)
Jul 07, 2017 67.65 67.68 67.28 67.36 1,577,507 +0.08(+0.12%)
Jul 06, 2017 67.70 67.17 67.28 1,825,284 -0.88(-1.29%)
Jul 05, 2017 67.93 68.42 67.86 68.16 1,591,682 +0.13(+0.19%)
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.