British American Tobacco Industries ADR (NY: BTI )

35.90 USD -0.20 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 45.20 45.20 44.87 45.04 19,500 -0.06(-0.13%)
Dec 29, 2005 44.98 45.38 44.98 45.10 27,700 +0.01(+0.02%)
Dec 28, 2005 44.95 45.18 44.95 45.09 30,800 +0.52(+1.17%)
Dec 27, 2005 44.70 44.79 44.57 44.57 26,900 -0.24(-0.54%)
Dec 23, 2005 44.50 44.93 44.40 44.81 36,800 -0.36(-0.80%)
Dec 22, 2005 44.93 45.39 44.62 45.17 74,200 -0.05(-0.11%)
Dec 21, 2005 45.23 45.58 44.81 45.22 76,600 -0.20(-0.44%)
Dec 20, 2005 45.62 45.62 45.26 45.42 41,100 -0.35(-0.76%)
Dec 19, 2005 46.08 46.18 45.76 45.77 25,400 -0.05(-0.11%)
Dec 16, 2005 45.77 45.99 45.27 45.82 30,600 +0.01(+0.02%)
Dec 15, 2005 45.75 46.55 45.61 45.81 89,200 +0.21(+0.46%)
Dec 14, 2005 45.54 45.70 45.45 45.60 66,100 +0.18(+0.40%)
Dec 13, 2005 45.25 45.60 45.24 45.42 59,300 +0.02(+0.04%)
Dec 12, 2005 45.10 45.61 45.10 45.40 44,200 +0.48(+1.07%)
Dec 09, 2005 44.50 44.99 44.50 44.92 29,000 +0.15(+0.34%)
Dec 08, 2005 44.85 44.85 44.39 44.77 144,500 -0.33(-0.73%)
Dec 07, 2005 45.15 45.24 45.10 45.10 21,100 -0.12(-0.27%)
Dec 06, 2005 44.92 45.39 44.91 45.22 43,200 +0.32(+0.71%)
Dec 05, 2005 44.75 45.01 44.75 44.90 38,100 +0.64(+1.45%)
Dec 02, 2005 43.82 44.29 43.75 44.26 30,600 +0.31(+0.71%)
Dec 01, 2005 43.80 44.03 43.59 43.95 55,700 +0.25(+0.57%)
Nov 30, 2005 44.10 44.23 43.65 43.70 167,600 -0.43(-0.97%)
Nov 29, 2005 44.18 44.28 43.73 44.13 174,500 +0.06(+0.14%)
Nov 28, 2005 43.25 44.10 43.25 44.07 72,800 +0.42(+0.96%)
Nov 25, 2005 43.67 43.71 43.43 43.65 26,100 -1.65(-3.64%)
Nov 23, 2005 45.25 45.30 44.89 45.30 28,600 -0.02(-0.04%)
Nov 22, 2005 44.83 45.42 44.80 45.32 42,500 -0.02(-0.04%)
Nov 21, 2005 45.13 45.34 44.96 45.34 33,200 -0.06(-0.13%)
Nov 18, 2005 45.35 45.49 45.15 45.40 21,900 +0.13(+0.29%)
Nov 17, 2005 45.20 45.37 44.89 45.27 31,400 +0.00(+0.00%)
Nov 16, 2005 45.22 45.27 44.98 45.27 32,100 -0.95(-2.06%)
Nov 15, 2005 46.02 46.41 46.02 46.22 21,500 -0.17(-0.37%)
Nov 14, 2005 46.15 46.47 46.05 46.39 39,900 +0.29(+0.63%)
Nov 11, 2005 45.90 46.17 45.90 46.10 14,700 +0.03(+0.07%)
Nov 10, 2005 45.75 46.29 45.65 46.07 54,800 +0.77(+1.70%)
Nov 09, 2005 44.75 45.36 44.75 45.30 39,400 +0.56(+1.25%)
Nov 08, 2005 44.61 44.78 44.41 44.74 44,000 -0.18(-0.40%)
Nov 07, 2005 44.57 44.98 44.57 44.92 34,000 +0.35(+0.79%)
Nov 04, 2005 44.68 44.72 44.28 44.57 16,200 +0.05(+0.11%)
Nov 03, 2005 44.28 44.78 44.28 44.52 36,500 +0.33(+0.75%)
Nov 02, 2005 43.65 44.27 43.53 44.19 40,800 +0.49(+1.12%)
Nov 01, 2005 43.87 44.02 43.41 43.70 41,200 -0.37(-0.84%)
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%)
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.