British American Tobacco Industries ADR (NY: BTI )

37.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.55 37.72 37.33 37.51 2,597,700 +0.16(+0.43%)
Apr 29, 2021 37.25 37.36 36.88 37.35 7,403,813 -0.28(-0.74%)
Apr 28, 2021 37.86 38.13 37.44 37.63 5,073,130 -0.28(-0.74%)
Apr 27, 2021 37.88 38.05 37.79 37.91 1,967,990 -0.05(-0.13%)
Apr 26, 2021 38.04 38.12 37.81 37.96 2,028,001 -0.24(-0.63%)
Apr 23, 2021 38.07 38.35 37.90 38.20 2,281,100 +0.10(+0.26%)
Apr 22, 2021 38.38 38.53 38.02 38.10 4,708,658 -0.45(-1.17%)
Apr 21, 2021 38.13 38.72 38.10 38.55 3,164,150 +0.37(+0.97%)
Apr 20, 2021 38.20 38.33 37.43 38.18 10,171,919 -1.43(-3.61%)
Apr 19, 2021 40.97 41.14 39.36 39.61 9,196,124 -0.90(-2.22%)
Apr 16, 2021 40.19 40.59 40.10 40.51 4,574,700 +0.95(+2.40%)
Apr 15, 2021 39.25 39.59 39.16 39.56 5,093,986 +0.61(+1.57%)
Apr 14, 2021 38.94 39.03 38.61 38.95 2,398,165 +0.11(+0.28%)
Apr 13, 2021 38.57 38.94 38.44 38.84 2,425,359 -0.11(-0.28%)
Apr 12, 2021 38.73 39.08 38.69 38.95 2,521,262 +0.05(+0.13%)
Apr 09, 2021 38.83 39.03 38.60 38.90 3,256,400 -0.89(-2.24%)
Apr 08, 2021 39.53 39.83 39.43 39.79 2,388,100 +1.14(+2.95%)
Apr 07, 2021 38.63 38.80 38.51 38.65 1,930,271 -0.08(-0.21%)
Apr 06, 2021 38.72 38.92 38.59 38.73 2,014,375 -0.20(-0.51%)
Apr 05, 2021 38.54 39.24 38.51 38.93 2,144,708 +0.60(+1.57%)
Apr 01, 2021 38.21 38.37 37.96 38.33 2,470,600 -0.41(-1.06%)
Mar 31, 2021 38.65 38.85 38.54 38.74 3,015,879 +0.28(+0.73%)
Mar 30, 2021 38.77 38.89 38.43 38.46 2,904,013 -1.15(-2.90%)
Mar 29, 2021 39.12 39.65 39.08 39.61 3,290,829 +0.22(+0.56%)
Mar 26, 2021 38.71 39.42 38.67 39.39 3,478,600 +0.68(+1.76%)
Mar 25, 2021 38.18 38.76 38.15 38.71 2,904,760 -0.84(-2.12%)
Mar 24, 2021 39.51 39.75 39.34 39.55 3,730,662 -0.20(-0.50%)
Mar 23, 2021 40.13 40.36 39.58 39.75 3,147,043 -0.06(-0.15%)
Mar 22, 2021 39.08 39.87 38.97 39.81 2,569,806 +0.54(+1.38%)
Mar 19, 2021 39.09 39.36 38.80 39.27 2,470,700 +0.41(+1.06%)
Mar 18, 2021 38.89 39.10 38.70 38.86 2,215,514 +0.07(+0.18%)
Mar 17, 2021 38.24 38.79 38.21 38.79 2,701,490 +0.87(+2.29%)
Mar 16, 2021 37.65 37.94 37.59 37.92 1,901,068 +0.30(+0.80%)
Mar 15, 2021 37.67 37.90 37.48 37.62 3,928,742 +0.16(+0.43%)
Mar 12, 2021 37.17 37.49 37.14 37.46 2,143,800 +0.41(+1.11%)
Mar 11, 2021 37.15 37.31 36.96 37.05 2,551,868 -0.10(-0.27%)
Mar 10, 2021 36.88 37.30 36.58 37.15 2,984,751 +0.42(+1.14%)
Mar 09, 2021 37.01 37.01 36.56 36.73 2,397,936 +0.14(+0.38%)
Mar 08, 2021 36.27 36.98 36.26 36.59 4,038,506 -0.17(-0.46%)
Mar 05, 2021 36.59 36.82 36.43 36.76 2,908,000 +0.56(+1.55%)
Mar 04, 2021 36.30 36.93 36.04 36.20 3,065,044 +0.20(+0.56%)
Mar 03, 2021 35.78 36.37 35.65 36.00 2,214,969 +0.25(+0.70%)
Mar 02, 2021 36.01 36.21 35.74 35.75 4,107,574 -0.06(-0.17%)
Mar 01, 2021 35.70 36.12 35.58 35.81 2,918,484 +0.75(+2.14%)
Feb 26, 2021 35.54 35.56 34.98 35.06 5,072,600 -0.98(-2.72%)
Feb 25, 2021 36.43 36.87 35.90 36.04 4,484,677 -1.11(-2.99%)
Feb 24, 2021 36.68 37.22 36.63 37.15 2,545,610 -0.01(-0.03%)
Feb 23, 2021 37.04 37.26 36.97 37.16 2,413,601 +0.49(+1.34%)
Feb 22, 2021 36.10 36.81 36.04 36.67 2,762,359 +0.40(+1.10%)
Feb 19, 2021 36.43 36.53 36.25 36.27 2,286,000 -0.30(-0.82%)
Feb 18, 2021 36.40 36.67 36.22 36.57 2,175,605 -0.27(-0.73%)
Feb 17, 2021 37.15 37.23 36.52 36.84 3,376,852 -1.84(-4.76%)
Feb 16, 2021 38.50 38.73 38.35 38.68 1,669,565 +0.65(+1.71%)
Feb 12, 2021 37.50 38.04 37.46 38.03 1,835,600 +0.39(+1.04%)
Feb 11, 2021 37.84 37.85 37.43 37.64 1,151,432 -0.20(-0.53%)
Feb 10, 2021 38.10 38.23 37.71 37.84 1,485,143 -0.38(-0.99%)
Feb 09, 2021 38.03 38.35 37.93 38.22 2,681,710 +0.79(+2.11%)
Feb 08, 2021 37.40 37.53 37.25 37.43 2,675,951 +0.19(+0.51%)
Feb 05, 2021 36.83 37.30 36.78 37.24 2,537,800 +0.12(+0.32%)
Feb 04, 2021 36.83 37.12 36.49 37.12 2,322,157 -0.13(-0.35%)
Feb 03, 2021 37.27 37.37 36.96 37.25 1,360,330 +0.01(+0.03%)
Feb 02, 2021 37.21 37.38 36.96 37.24 2,472,798 +0.58(+1.58%)
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.