Skip to main content

British American Tobacco Industries ADR (NY: BTI )

42.91 -0.92 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.61 37.78 37.54 37.69 2,367,786 +0.20(+0.53%)
Aug 30, 2021 37.43 37.58 37.35 37.49 2,095,524 +0.20(+0.54%)
Aug 27, 2021 37.02 37.35 36.97 37.29 1,713,076 +0.37(+1.00%)
Aug 26, 2021 37.00 37.12 36.85 36.92 2,132,277 -0.19(-0.51%)
Aug 25, 2021 36.81 37.24 36.69 37.11 3,689,169 +0.33(+0.90%)
Aug 24, 2021 36.88 36.93 36.71 36.78 3,242,245 -0.29(-0.78%)
Aug 23, 2021 37.42 37.45 37.06 37.07 1,852,627 +0.08(+0.22%)
Aug 20, 2021 36.82 37.10 36.75 36.99 3,669,498 +0.44(+1.20%)
Aug 19, 2021 36.68 36.84 36.37 36.55 3,652,124 -0.45(-1.22%)
Aug 18, 2021 37.27 37.29 37.00 37.00 2,514,573 -0.27(-0.72%)
Aug 17, 2021 37.20 37.53 37.02 37.27 2,403,500 -0.02(-0.05%)
Aug 16, 2021 37.25 37.33 37.06 37.29 2,360,248 -0.17(-0.45%)
Aug 13, 2021 37.26 37.53 37.25 37.46 1,884,818 +0.26(+0.70%)
Aug 12, 2021 37.41 37.43 37.04 37.20 2,571,573 -0.27(-0.72%)
Aug 11, 2021 37.25 37.52 37.19 37.47 2,224,245 +0.37(+1.00%)
Aug 10, 2021 36.86 37.17 36.72 37.10 2,977,297 -0.10(-0.27%)
Aug 09, 2021 37.21 37.24 37.01 37.20 1,973,517 -0.01(-0.03%)
Aug 06, 2021 37.17 37.28 36.96 37.21 2,930,647 -0.10(-0.27%)
Aug 05, 2021 37.40 37.50 37.23 37.31 1,737,141 -0.12(-0.32%)
Aug 04, 2021 37.88 37.89 37.35 37.43 1,929,044 -0.45(-1.19%)
Aug 03, 2021 37.84 37.95 37.60 37.88 1,650,934 +0.38(+1.01%)
Aug 02, 2021 37.72 37.90 37.50 37.50 1,856,124 +0.05(+0.13%)
Jul 30, 2021 37.68 37.82 37.35 37.45 2,750,319 -0.72(-1.89%)
Jul 29, 2021 37.96 38.34 37.92 38.17 2,118,697 +0.24(+0.63%)
Jul 28, 2021 38.10 38.23 37.87 37.93 2,803,417 -0.67(-1.74%)
Jul 27, 2021 38.31 38.68 38.12 38.60 2,836,014 +0.19(+0.49%)
Jul 26, 2021 38.36 38.45 38.27 38.41 1,704,246 +0.14(+0.37%)
Jul 23, 2021 38.13 38.34 38.06 38.27 1,595,753 +0.59(+1.57%)
Jul 22, 2021 37.80 37.87 37.53 37.68 2,517,310 -0.20(-0.53%)
Jul 21, 2021 37.53 37.99 37.53 37.88 2,138,027 +0.54(+1.45%)
Jul 20, 2021 37.24 37.70 37.13 37.34 3,524,966 -0.32(-0.85%)
Jul 19, 2021 38.30 38.37 37.40 37.66 4,761,306 -1.40(-3.58%)
Jul 16, 2021 39.50 39.60 39.01 39.06 2,742,439 +0.16(+0.41%)
Jul 15, 2021 38.93 39.09 38.74 38.90 2,047,133 -0.11(-0.28%)
Jul 14, 2021 38.64 39.09 38.47 39.01 2,171,672 +0.55(+1.43%)
Jul 13, 2021 38.74 38.85 38.42 38.46 2,055,250 -0.25(-0.65%)
Jul 12, 2021 38.62 38.83 38.48 38.71 1,908,623 +0.17(+0.44%)
Jul 09, 2021 38.36 38.63 38.33 38.54 1,894,434 +0.46(+1.21%)
Jul 08, 2021 38.13 38.29 38.00 38.08 2,610,564 -1.04(-2.66%)
Jul 07, 2021 38.97 39.27 38.97 39.12 2,445,970 +0.10(+0.26%)
Jul 06, 2021 39.45 39.46 38.80 39.02 3,399,352 -0.50(-1.27%)
Jul 02, 2021 39.40 39.59 39.15 39.52 2,803,280 +0.09(+0.23%)
Jul 01, 2021 39.13 39.51 39.05 39.43 3,139,027 +0.12(+0.31%)
Jun 30, 2021 39.10 39.41 39.03 39.31 2,450,451 -0.16(-0.41%)
Jun 29, 2021 39.74 39.84 39.35 39.47 3,576,427 -0.20(-0.50%)
Jun 28, 2021 39.60 39.69 39.42 39.67 3,090,261 +0.24(+0.61%)
Jun 25, 2021 39.10 39.44 38.96 39.43 2,662,565 +0.35(+0.90%)
Jun 24, 2021 38.93 39.12 38.81 39.08 2,207,356 +0.12(+0.31%)
Jun 23, 2021 39.24 39.27 38.95 38.96 2,241,698 -0.10(-0.26%)
Jun 22, 2021 39.13 39.19 39.02 39.06 2,137,828 -0.39(-0.99%)
Jun 21, 2021 38.97 39.56 38.96 39.45 2,792,369 +0.56(+1.44%)
Jun 18, 2021 39.09 39.14 38.69 38.89 4,057,957 -0.81(-2.04%)
Jun 17, 2021 40.00 40.15 39.58 39.70 3,392,520 -0.31(-0.77%)
Jun 16, 2021 40.20 40.33 39.91 40.01 2,063,243 -0.26(-0.65%)
Jun 15, 2021 40.45 40.62 40.12 40.27 2,563,303 +0.00(+0.00%)
Jun 14, 2021 40.02 40.27 39.72 40.27 2,999,860 +0.18(+0.45%)
Jun 11, 2021 40.11 40.11 39.77 40.09 2,175,772 -0.02(-0.05%)
Jun 10, 2021 40.08 40.33 40.01 40.11 2,038,146 +0.18(+0.45%)
Jun 09, 2021 39.89 40.03 39.75 39.93 2,244,095 +0.31(+0.78%)
Jun 08, 2021 40.00 40.15 39.60 39.62 2,702,800 -0.31(-0.78%)
Jun 07, 2021 39.39 39.93 39.30 39.93 3,098,622 +0.88(+2.25%)
Jun 04, 2021 39.10 39.16 38.86 39.05 1,726,449 -0.03(-0.08%)
Jun 03, 2021 38.79 39.09 38.70 39.08 2,908,982 -0.02(-0.05%)
Jun 02, 2021 38.91 39.10 38.66 39.10 2,390,551 +0.44(+1.14%)
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.