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 28, 2018 60.19 60.23 59.04 59.06 3,258,183 -1.76(-2.89%)
Feb 27, 2018 61.90 61.99 60.79 60.82 1,277,878 -1.80(-2.87%)
Feb 26, 2018 62.59 62.75 62.22 62.62 1,665,499 -0.16(-0.25%)
Feb 23, 2018 62.26 62.81 62.03 62.78 1,578,316 +2.37(+3.92%)
Feb 22, 2018 60.41 3,040,822 -1.29(-2.09%)
Feb 21, 2018 62.42 62.59 61.70 61.70 2,484,691 -0.79(-1.26%)
Feb 20, 2018 62.57 62.98 62.41 62.49 1,605,684 +0.06(+0.10%)
Feb 16, 2018 62.43 62.43 62.43 0 -0.42(-0.67%)
Feb 15, 2018 62.21 62.93 62.11 62.85 942,234 +0.55(+0.88%)
Feb 14, 2018 61.69 62.53 61.67 62.30 1,581,786 +0.80(+1.30%)
Feb 13, 2018 61.10 61.67 61.04 61.50 2,587,189 -0.71(-1.14%)
Feb 12, 2018 61.91 62.55 61.76 62.21 1,299,172 +1.06(+1.73%)
Feb 09, 2018 61.73 62.00 60.33 61.15 2,257,754 -0.96(-1.55%)
Feb 08, 2018 63.56 63.60 62.10 62.11 1,679,479 -1.68(-2.63%)
Feb 07, 2018 63.72 65.06 63.68 63.79 1,316,608 -0.72(-1.12%)
Feb 06, 2018 63.06 64.63 62.83 64.51 2,018,044 +0.35(+0.55%)
Feb 05, 2018 65.46 65.55 63.94 64.16 2,107,626 -2.47(-3.71%)
Feb 02, 2018 67.38 67.53 66.60 66.63 1,346,794 -1.86(-2.72%)
Feb 01, 2018 68.46 68.71 68.36 68.49 1,258,330 +0.39(+0.57%)
Jan 31, 2018 68.62 68.77 67.92 68.10 2,568,532 -0.52(-0.76%)
Jan 30, 2018 68.66 68.89 68.00 68.62 1,301,016 +0.15(+0.22%)
Jan 29, 2018 68.92 68.92 68.12 68.47 1,370,066 -1.60(-2.28%)
Jan 26, 2018 68.87 70.09 68.82 70.07 2,039,745 +1.47(+2.14%)
Jan 25, 2018 70.09 70.24 68.44 68.60 3,443,740 -2.45(-3.45%)
Jan 24, 2018 71.14 71.31 70.64 71.05 2,678,637 -0.31(-0.43%)
Jan 23, 2018 70.71 71.44 70.47 71.36 1,784,067 +1.05(+1.49%)
Jan 22, 2018 70.26 70.44 70.11 70.31 2,167,906 +0.01(+0.01%)
Jan 19, 2018 69.14 70.39 69.14 70.30 2,232,928 +1.74(+2.54%)
Jan 18, 2018 68.62 68.82 68.38 68.56 1,292,277 -0.82(-1.18%)
Jan 17, 2018 69.22 69.64 69.02 69.38 1,265,040 +0.25(+0.36%)
Jan 16, 2018 69.03 69.32 68.89 69.13 2,212,773 +1.34(+1.98%)
Jan 12, 2018 67.79 67.79 67.79 0 -0.36(-0.53%)
Jan 11, 2018 68.10 68.40 68.07 68.15 1,442,174 +1.00(+1.49%)
Jan 10, 2018 67.26 67.15 1,562,277 +0.26(+0.39%)
Jan 09, 2018 67.35 67.42 66.60 66.89 1,541,626 -0.08(-0.12%)
Jan 08, 2018 66.91 67.07 66.57 66.97 822,092 -0.32(-0.48%)
Jan 05, 2018 67.00 67.44 66.88 67.29 813,091 +0.98(+1.48%)
Jan 04, 2018 66.61 66.89 66.28 66.31 1,259,299 -0.31(-0.47%)
Jan 03, 2018 66.89 67.22 66.55 66.62 1,114,111 -0.56(-0.83%)
Jan 02, 2018 67.71 67.74 66.67 67.18 2,744,360 +0.19(+0.28%)
Dec 29, 2017 66.99 66.99 66.99 0 +0.46(+0.69%)
Dec 28, 2017 66.90 66.92 66.37 66.53 1,968,375 -0.46(-0.69%)
Dec 27, 2017 67.22 67.26 66.86 66.99 2,056,956 +0.61(+0.92%)
Dec 26, 2017 66.54 66.72 66.32 66.38 770,875 -0.22(-0.33%)
Dec 22, 2017 66.89 66.94 66.43 66.60 920,450 -0.10(-0.15%)
Dec 21, 2017 66.89 67.30 66.68 66.70 1,637,792 +0.74(+1.12%)
Dec 20, 2017 66.56 66.56 65.85 65.96 1,540,238 -0.62(-0.93%)
Dec 19, 2017 66.18 67.34 66.18 66.58 2,552,878 -0.17(-0.25%)
Dec 18, 2017 66.85 67.03 66.33 66.75 2,675,752 +0.89(+1.35%)
Dec 15, 2017 66.09 66.31 65.71 65.86 2,995,454 +0.08(+0.12%)
Dec 14, 2017 66.32 66.64 65.32 65.78 2,829,787 -1.58(-2.35%)
Dec 13, 2017 67.08 67.65 67.08 67.36 2,604,059 +0.06(+0.09%)
Dec 12, 2017 67.15 67.51 67.12 67.30 2,010,243 +0.15(+0.22%)
Dec 11, 2017 66.93 67.18 66.79 67.15 1,839,237 +0.39(+0.58%)
Dec 08, 2017 66.30 66.80 66.04 66.76 1,813,436 +0.25(+0.38%)
Dec 07, 2017 66.70 66.71 66.20 66.51 1,904,814 -1.33(-1.96%)
Dec 06, 2017 66.72 67.94 66.60 67.84 3,608,726 +2.38(+3.64%)
Dec 05, 2017 65.05 65.50 65.02 65.46 2,212,080 +0.51(+0.79%)
Dec 04, 2017 64.29 64.96 64.24 64.95 2,173,710 +0.21(+0.32%)
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.