British American Tobacco Industries ADR (NY: BTI )

36.66 USD +0.19 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 44.03 44.25 43.96 44.07 67,600 +0.43(+0.99%)
Oct 28, 2005 43.44 43.70 43.43 43.64 23,900 +0.92(+2.15%)
Oct 27, 2005 42.93 43.13 42.71 42.72 53,600 +0.60(+1.42%)
Oct 26, 2005 42.30 42.54 42.05 42.12 47,600 -0.37(-0.87%)
Oct 25, 2005 42.30 42.54 42.22 42.49 21,600 +0.28(+0.66%)
Oct 24, 2005 41.84 42.39 41.84 42.21 28,400 +0.54(+1.30%)
Oct 21, 2005 41.92 42.15 41.57 41.67 38,500 +0.36(+0.87%)
Oct 20, 2005 41.30 41.69 41.26 41.31 39,500 -0.39(-0.94%)
Oct 19, 2005 41.52 41.75 41.10 41.70 28,900 +0.18(+0.43%)
Oct 18, 2005 41.03 41.84 41.03 41.52 71,600 +0.38(+0.92%)
Oct 17, 2005 40.54 41.88 40.43 41.14 103,400 +0.02(+0.05%)
Oct 14, 2005 40.41 41.24 40.41 41.12 50,900 +0.76(+1.88%)
Oct 13, 2005 40.25 40.43 40.17 40.36 36,100 -0.12(-0.30%)
Oct 12, 2005 40.74 40.80 40.28 40.48 65,800 -0.72(-1.75%)
Oct 11, 2005 41.20 41.38 41.16 41.20 25,500 +0.09(+0.22%)
Oct 10, 2005 41.39 41.43 41.02 41.11 54,900 -1.38(-3.25%)
Oct 07, 2005 41.39 43.90 41.18 42.49 290,300 +0.80(+1.92%)
Oct 06, 2005 41.96 42.04 41.60 41.69 54,700 -0.39(-0.93%)
Oct 05, 2005 42.24 42.44 42.02 42.08 23,800 -0.05(-0.12%)
Oct 04, 2005 42.24 42.42 42.13 42.13 36,400 -0.03(-0.07%)
Oct 03, 2005 42.45 42.45 41.86 42.16 94,700 -0.18(-0.43%)
Sep 30, 2005 41.94 42.53 41.94 42.34 44,700 +0.16(+0.38%)
Sep 29, 2005 41.67 42.26 41.63 42.18 67,100 -0.01(-0.02%)
Sep 28, 2005 42.07 42.25 41.84 42.19 50,500 +0.19(+0.45%)
Sep 27, 2005 41.81 42.03 41.76 42.00 57,100 -0.90(-2.10%)
Sep 26, 2005 43.00 43.00 42.74 42.90 47,100 -0.69(-1.58%)
Sep 23, 2005 43.59 43.60 43.23 43.59 206,300 +0.69(+1.61%)
Sep 22, 2005 42.61 42.90 42.54 42.90 223,700 +0.09(+0.21%)
Sep 21, 2005 42.88 42.99 42.76 42.81 32,800 -0.06(-0.14%)
Sep 20, 2005 43.00 43.10 42.62 42.87 33,800 -0.36(-0.83%)
Sep 19, 2005 43.22 43.34 43.07 43.23 21,300 -0.11(-0.25%)
Sep 16, 2005 43.16 43.35 43.06 43.34 15,000 +0.40(+0.93%)
Sep 15, 2005 42.85 43.02 42.85 42.94 11,300 +0.11(+0.26%)
Sep 14, 2005 42.72 43.10 42.72 42.83 22,400 +0.61(+1.44%)
Sep 13, 2005 42.30 42.37 42.17 42.22 19,400 -0.08(-0.19%)
Sep 12, 2005 42.30 42.46 42.24 42.30 32,800 -0.46(-1.08%)
Sep 09, 2005 42.26 42.94 42.26 42.76 34,800 +0.63(+1.50%)
Sep 08, 2005 41.85 42.14 41.80 42.13 38,200 +0.27(+0.65%)
Sep 07, 2005 41.63 41.93 41.47 41.86 44,700 -0.24(-0.57%)
Sep 06, 2005 42.25 42.37 42.04 42.10 39,000 +0.03(+0.07%)
Sep 02, 2005 41.62 42.16 41.62 42.07 26,500 +0.47(+1.13%)
Sep 01, 2005 41.21 41.71 41.21 41.60 35,200 +0.96(+2.36%)
Aug 31, 2005 40.07 40.65 40.07 40.64 58,600 +0.78(+1.96%)
Aug 30, 2005 40.05 40.05 39.79 39.86 18,000 -0.20(-0.50%)
Aug 29, 2005 40.02 40.14 39.80 40.06 28,100 +0.04(+0.10%)
Aug 26, 2005 40.25 40.26 39.94 40.02 66,000 -0.45(-1.11%)
Aug 25, 2005 40.22 40.49 40.20 40.47 17,400 +0.44(+1.10%)
Aug 24, 2005 40.12 40.27 40.03 40.03 25,300 -0.32(-0.79%)
Aug 23, 2005 39.91 40.47 39.91 40.35 44,000 +0.54(+1.36%)
Aug 22, 2005 39.81 39.87 39.70 39.81 13,400 +0.07(+0.18%)
Aug 19, 2005 39.59 39.75 39.42 39.74 48,500 -0.13(-0.33%)
Aug 18, 2005 39.45 39.90 39.39 39.87 64,300 +0.12(+0.30%)
Aug 17, 2005 39.73 39.79 39.56 39.75 36,200 -0.41(-1.02%)
Aug 16, 2005 40.02 40.17 39.86 40.16 28,300 -0.08(-0.20%)
Aug 15, 2005 40.16 40.28 39.91 40.24 16,100 -0.06(-0.15%)
Aug 12, 2005 40.12 40.43 40.12 40.30 40,700 -0.32(-0.79%)
Aug 11, 2005 40.69 40.72 40.29 40.62 34,500 -0.21(-0.51%)
Aug 10, 2005 40.48 41.08 40.48 40.83 67,200 +0.30(+0.74%)
Aug 09, 2005 40.36 40.53 40.13 40.53 93,700 +0.12(+0.30%)
Aug 08, 2005 40.27 40.47 40.20 40.41 33,900 +0.14(+0.35%)
Aug 05, 2005 40.50 40.50 40.22 40.27 43,000 -0.53(-1.30%)
Aug 04, 2005 40.63 41.11 40.63 40.80 45,900 +0.17(+0.42%)
Aug 03, 2005 40.43 40.84 40.43 40.63 40,300 +0.23(+0.57%)
Aug 02, 2005 40.42 40.58 40.36 40.40 56,600 +0.38(+0.95%)
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.