British American Tobacco Industries ADR (NY: BTI )

34.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 46.85 48.16 47.68 47.88 54,500 +1.03(+2.20%)
Feb 27, 2006 46.45 46.89 46.25 46.85 38,600 +0.23(+0.49%)
Feb 24, 2006 46.55 46.68 46.41 46.62 37,400 +0.00(+0.00%)
Feb 23, 2006 46.66 46.92 46.41 46.62 35,200 +0.03(+0.06%)
Feb 22, 2006 46.30 46.62 46.30 46.59 40,500 +0.39(+0.84%)
Feb 21, 2006 46.34 46.43 46.20 46.20 24,200 +0.34(+0.74%)
Feb 17, 2006 45.62 45.93 45.62 45.86 37,800 +0.01(+0.02%)
Feb 16, 2006 45.45 45.87 45.20 45.85 61,400 -0.18(-0.39%)
Feb 15, 2006 45.86 46.03 45.74 46.03 67,400 +0.59(+1.30%)
Feb 14, 2006 45.11 45.49 44.90 45.44 81,500 -0.32(-0.70%)
Feb 13, 2006 45.58 45.96 45.50 45.76 91,700 -0.14(-0.31%)
Feb 10, 2006 46.00 46.19 45.06 45.90 92,100 -0.44(-0.95%)
Feb 09, 2006 45.70 46.62 45.68 46.34 92,800 +1.44(+3.21%)
Feb 08, 2006 44.71 44.94 44.60 44.90 32,300 +0.08(+0.18%)
Feb 07, 2006 44.78 44.90 44.42 44.82 81,400 -0.98(-2.14%)
Feb 06, 2006 45.50 45.87 45.29 45.80 124,500 +0.10(+0.22%)
Feb 03, 2006 45.35 45.70 45.25 45.70 73,700 +0.03(+0.07%)
Feb 02, 2006 45.51 46.00 45.51 45.67 59,200 -0.17(-0.37%)
Feb 01, 2006 45.40 45.99 45.37 45.84 119,500 +0.04(+0.09%)
Jan 31, 2006 45.18 45.80 45.09 45.80 213,100 +1.19(+2.67%)
Jan 30, 2006 44.25 44.62 44.24 44.61 86,200 -0.01(-0.02%)
Jan 27, 2006 44.49 44.70 44.40 44.62 29,600 -0.53(-1.17%)
Jan 26, 2006 45.20 45.25 45.05 45.15 24,600 -0.43(-0.94%)
Jan 25, 2006 45.38 45.63 45.06 45.58 35,700 +0.41(+0.91%)
Jan 24, 2006 45.08 45.23 44.90 45.17 33,000 -0.01(-0.02%)
Jan 23, 2006 45.18 45.29 44.95 45.18 63,500 +0.21(+0.47%)
Jan 20, 2006 44.84 45.07 44.70 44.97 62,000 +0.32(+0.72%)
Jan 19, 2006 44.90 44.98 43.50 44.65 150,200 +0.44(+1.00%)
Jan 18, 2006 44.45 44.67 44.07 44.21 67,400 -0.09(-0.20%)
Jan 17, 2006 43.93 44.48 43.83 44.30 69,900 -0.47(-1.05%)
Jan 13, 2006 44.61 44.78 44.42 44.77 104,700 +0.89(+2.03%)
Jan 12, 2006 43.71 44.09 43.69 43.88 50,200 -1.13(-2.51%)
Jan 11, 2006 44.63 45.15 44.42 45.01 66,100 -0.29(-0.64%)
Jan 10, 2006 45.18 45.37 45.15 45.30 52,200 -0.11(-0.24%)
Jan 09, 2006 45.47 45.49 45.09 45.41 44,900 -0.19(-0.42%)
Jan 06, 2006 45.30 45.63 45.26 45.60 31,500 +0.56(+1.24%)
Jan 05, 2006 45.34 45.34 45.01 45.04 48,600 -0.66(-1.44%)
Jan 04, 2006 45.60 45.74 45.48 45.70 61,400 -0.23(-0.50%)
Jan 03, 2006 45.47 46.08 45.37 45.93 67,600 +0.89(+1.98%)
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%)
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.