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 (%)
Mar 31, 2022 42.20 42.33 42.03 42.16 2,652,008 -0.49(-1.15%)
Mar 30, 2022 42.58 42.72 42.29 42.65 2,115,194 +0.22(+0.52%)
Mar 29, 2022 42.49 42.76 42.08 42.43 2,816,942 -0.76(-1.76%)
Mar 28, 2022 43.41 43.48 42.88 43.19 3,317,507 -0.68(-1.55%)
Mar 25, 2022 43.20 43.88 43.19 43.87 3,730,833 +0.70(+1.62%)
Mar 24, 2022 42.56 43.18 42.39 43.17 3,767,318 +1.02(+2.42%)
Mar 23, 2022 42.32 42.43 42.01 42.15 3,268,234 -0.26(-0.61%)
Mar 22, 2022 42.92 42.97 42.36 42.41 3,894,788 +0.56(+1.34%)
Mar 21, 2022 42.03 42.23 41.72 41.85 3,546,117 -0.01(-0.02%)
Mar 18, 2022 41.62 41.98 41.49 41.86 3,640,507 +0.57(+1.38%)
Mar 17, 2022 40.91 41.41 40.70 41.29 3,171,096 +0.60(+1.47%)
Mar 16, 2022 40.12 40.74 40.05 40.69 3,745,894 +0.28(+0.69%)
Mar 15, 2022 40.53 40.69 40.12 40.41 4,443,552 +0.87(+2.20%)
Mar 14, 2022 39.61 39.92 39.20 39.54 4,890,437 -0.32(-0.80%)
Mar 11, 2022 41.00 41.40 39.85 39.86 5,676,043 -1.19(-2.90%)
Mar 10, 2022 40.81 41.05 3,801,566 +0.24(+0.59%)
Mar 09, 2022 40.51 40.89 40.38 40.81 6,076,269 +1.30(+3.29%)
Mar 08, 2022 39.49 39.97 39.20 39.51 5,841,854 +0.02(+0.05%)
Mar 07, 2022 39.90 40.27 39.28 39.49 8,858,175 -1.94(-4.68%)
Mar 04, 2022 41.00 41.48 40.83 41.43 6,960,368 -1.42(-3.31%)
Mar 03, 2022 42.85 43.02 42.30 42.85 5,849,256 -1.41(-3.19%)
Mar 02, 2022 43.68 44.47 43.53 44.26 3,476,868 +0.71(+1.63%)
Mar 01, 2022 43.94 44.27 43.19 43.55 5,019,327 -0.69(-1.56%)
Feb 28, 2022 43.70 44.28 43.62 44.24 5,441,428 -0.94(-2.08%)
Feb 25, 2022 44.49 45.38 44.98 45.18 5,362,178 +1.51(+3.46%)
Feb 24, 2022 43.83 44.49 42.90 43.67 8,750,323 -2.69(-5.80%)
Feb 23, 2022 46.40 46.73 46.11 46.36 4,399,396 +0.28(+0.61%)
Feb 22, 2022 45.87 46.35 45.59 46.08 4,665,605 -0.42(-0.90%)
Feb 18, 2022 46.50 0 -0.68(-1.44%)
Feb 17, 2022 46.74 47.23 46.50 47.18 3,049,435 +0.95(+2.05%)
Feb 16, 2022 46.12 47.09 46.12 46.23 4,291,836 -0.27(-0.58%)
Feb 15, 2022 46.43 46.83 46.33 46.50 4,645,923 -0.08(-0.17%)
Feb 14, 2022 46.78 46.86 46.12 46.58 4,576,562 +0.35(+0.76%)
Feb 11, 2022 44.78 46.42 44.78 46.23 7,507,611 +1.77(+3.98%)
Feb 10, 2022 44.70 44.84 44.37 44.46 2,932,526 +0.26(+0.59%)
Feb 09, 2022 44.25 44.44 44.15 44.20 2,335,583 +0.04(+0.09%)
Feb 08, 2022 44.06 44.24 43.96 44.16 2,948,462 +0.59(+1.35%)
Feb 07, 2022 43.16 43.74 42.90 43.57 3,146,376 -0.06(-0.14%)
Feb 04, 2022 43.90 44.16 43.29 43.63 2,962,839 -0.11(-0.25%)
Feb 03, 2022 43.53 43.85 43.74 4,030,840 +0.27(+0.62%)
Feb 02, 2022 43.22 43.60 43.06 43.47 3,300,086 +0.26(+0.60%)
Feb 01, 2022 43.11 43.39 42.96 43.21 3,530,956 +0.24(+0.56%)
Jan 31, 2022 42.62 43.14 42.52 42.97 3,488,043 +0.08(+0.19%)
Jan 28, 2022 42.58 42.94 42.39 42.89 3,478,955 +0.18(+0.42%)
Jan 27, 2022 42.92 43.17 42.39 42.71 6,208,334 +0.13(+0.31%)
Jan 26, 2022 42.97 43.22 42.33 42.58 4,360,049 -0.53(-1.23%)
Jan 25, 2022 42.70 43.29 42.29 43.11 5,530,856 -0.46(-1.06%)
Jan 24, 2022 43.87 43.90 42.50 43.57 15,409,478 +1.03(+2.42%)
Jan 21, 2022 42.58 43.22 42.40 42.54 5,379,491 -0.01(-0.02%)
Jan 20, 2022 42.60 42.92 42.12 42.55 5,247,146 -0.32(-0.75%)
Jan 19, 2022 42.99 43.08 42.40 42.87 8,059,758 -0.40(-0.92%)
Jan 18, 2022 43.11 43.31 42.67 43.27 10,828,915 +0.82(+1.93%)
Jan 14, 2022 42.45 0 +0.76(+1.82%)
Jan 13, 2022 40.91 41.80 40.82 41.69 7,565,070 +1.02(+2.51%)
Jan 12, 2022 40.49 40.68 40.21 40.67 5,482,814 +0.27(+0.67%)
Jan 11, 2022 39.61 40.42 39.58 40.40 6,962,712 +0.71(+1.79%)
Jan 10, 2022 39.29 39.88 39.17 39.69 8,023,857 +0.70(+1.80%)
Jan 07, 2022 38.41 39.09 38.36 38.99 5,008,080 +0.34(+0.88%)
Jan 06, 2022 38.62 38.92 38.37 38.65 5,352,538 +0.26(+0.68%)
Jan 05, 2022 38.24 38.69 38.16 38.39 5,589,868 +0.31(+0.81%)
Jan 04, 2022 37.74 38.41 37.72 38.08 4,401,126 +0.11(+0.29%)
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.