British American Tobacco Industries ADR (NY: BTI )

36.10 USD +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 116.28 117.59 116.13 116.47 130,751 -0.53(-0.45%)
Feb 26, 2015 116.51 117.12 116.51 117.00 382,480 +1.75(+1.52%)
Feb 25, 2015 115.17 115.80 114.20 115.25 255,849 -0.49(-0.42%)
Feb 24, 2015 114.99 116.00 115.11 115.74 241,801 +0.75(+0.65%)
Feb 23, 2015 114.34 115.42 114.12 114.99 317,018 +1.54(+1.36%)
Feb 20, 2015 112.99 113.66 112.32 113.45 196,808 +0.57(+0.50%)
Feb 19, 2015 112.80 113.38 112.61 112.88 473,162 +0.91(+0.81%)
Feb 18, 2015 111.10 112.17 110.84 111.97 246,524 -0.70(-0.62%)
Feb 17, 2015 111.62 113.00 111.35 112.67 209,122 +1.54(+1.39%)
Feb 13, 2015 111.15 111.13 111.13 111.13 342,400 -1.46(-1.30%)
Feb 12, 2015 111.42 112.63 111.39 112.59 174,021 +1.13(+1.01%)
Feb 11, 2015 110.68 111.49 110.50 111.46 191,420 -0.05(-0.04%)
Feb 10, 2015 111.34 111.86 110.99 111.51 154,715 +1.83(+1.67%)
Feb 09, 2015 109.14 110.12 109.08 109.68 374,822 -1.21(-1.09%)
Feb 06, 2015 111.22 111.30 110.31 110.89 442,072 -2.57(-2.27%)
Feb 05, 2015 112.95 113.46 112.14 113.46 286,019 +0.02(+0.02%)
Feb 04, 2015 113.43 113.93 113.06 113.44 188,391 -0.95(-0.83%)
Feb 03, 2015 112.86 114.39 112.83 114.39 206,427 +0.70(+0.62%)
Feb 02, 2015 112.54 113.69 112.20 113.69 220,290 +1.04(+0.92%)
Jan 30, 2015 114.48 114.48 112.34 112.65 228,317 -2.27(-1.98%)
Jan 29, 2015 115.01 115.06 113.88 114.92 626,514 +1.46(+1.29%)
Jan 28, 2015 114.95 114.96 113.27 113.46 204,839 -0.55(-0.48%)
Jan 27, 2015 114.17 114.79 113.66 114.01 308,581 +0.07(+0.06%)
Jan 26, 2015 113.36 114.66 112.82 113.94 266,263 +0.64(+0.56%)
Jan 23, 2015 113.43 114.00 113.02 113.30 339,045 +0.50(+0.44%)
Jan 22, 2015 111.59 112.93 111.50 112.80 245,681 +1.17(+1.05%)
Jan 21, 2015 111.01 111.74 110.62 111.63 409,809 +1.80(+1.64%)
Jan 20, 2015 109.65 110.04 109.01 109.83 159,065 +1.06(+0.97%)
Jan 16, 2015 108.43 108.77 108.77 108.77 170,100 -0.02(-0.02%)
Jan 15, 2015 107.55 109.11 108.04 108.79 306,687 +1.24(+1.15%)
Jan 14, 2015 106.51 107.90 106.23 107.55 192,377 -0.43(-0.40%)
Jan 13, 2015 108.39 109.10 107.30 107.98 282,157 +1.45(+1.36%)
Jan 12, 2015 106.94 107.04 106.09 106.53 405,679 +1.23(+1.17%)
Jan 09, 2015 106.35 106.35 104.93 105.30 140,307 -0.55(-0.52%)
Jan 08, 2015 105.12 106.35 105.06 105.85 182,132 +1.67(+1.60%)
Jan 07, 2015 104.08 104.18 102.50 104.18 309,449 +0.37(+0.36%)
Jan 06, 2015 104.13 105.02 103.64 103.81 330,370 -0.62(-0.59%)
Jan 05, 2015 105.09 105.41 103.56 104.43 470,952 -1.69(-1.59%)
Jan 02, 2015 107.10 107.40 105.67 106.12 200,191 -1.70(-1.58%)
Dec 31, 2014 109.61 107.82 107.82 107.82 119,100 -0.36(-0.33%)
Dec 30, 2014 108.75 108.96 108.10 108.18 242,364 -1.67(-1.52%)
Dec 29, 2014 110.35 110.49 109.84 109.85 126,086 -0.61(-0.55%)
Dec 26, 2014 108.95 110.61 108.01 110.46 68,459 +0.14(+0.13%)
Dec 24, 2014 110.24 110.32 110.32 110.32 121,300 +1.08(+0.99%)
Dec 23, 2014 109.62 109.70 108.80 109.24 343,077 -1.14(-1.03%)
Dec 22, 2014 109.97 110.61 109.93 110.38 146,540 +1.14(+1.04%)
Dec 19, 2014 107.92 109.79 107.62 109.24 463,715 +0.53(+0.49%)
Dec 18, 2014 107.01 108.79 107.01 108.71 191,931 +2.91(+2.75%)
Dec 17, 2014 105.12 106.42 104.72 105.80 298,676 -0.40(-0.38%)
Dec 16, 2014 105.59 107.89 105.40 106.20 650,150 +1.18(+1.12%)
Dec 15, 2014 106.83 107.24 104.19 105.02 337,404 -1.64(-1.54%)
Dec 12, 2014 108.76 109.24 106.57 106.66 315,541 -3.67(-3.33%)
Dec 11, 2014 109.99 110.89 109.98 110.33 346,536 -2.19(-1.95%)
Dec 10, 2014 113.31 113.42 112.28 112.52 396,480 -1.68(-1.47%)
Dec 09, 2014 113.78 114.20 113.20 114.20 288,273 -1.22(-1.06%)
Dec 08, 2014 115.36 115.95 115.18 115.42 217,898 -1.62(-1.38%)
Dec 05, 2014 116.96 117.18 116.53 117.04 171,628 -0.58(-0.49%)
Dec 04, 2014 117.08 117.75 116.82 117.62 135,659 -0.38(-0.32%)
Dec 03, 2014 118.09 118.14 117.54 118.00 157,089 +0.48(+0.41%)
Dec 02, 2014 117.83 117.93 117.04 117.52 270,889 +0.42(+0.36%)
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.