British American Tobacco Industries ADR (NY: BTI )

35.66 USD -0.15 (-0.40%)
Streaming Delayed Price Updated: 12:33 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 58.55 59.39 58.47 58.55 199,683 -0.54(-0.91%)
May 27, 2010 58.42 59.20 58.22 59.09 260,562 +2.09(+3.67%)
May 26, 2010 58.20 58.54 56.98 57.00 277,157 +0.18(+0.32%)
May 25, 2010 56.65 57.02 56.00 56.82 319,374 -0.53(-0.92%)
May 24, 2010 57.92 58.28 57.34 57.35 181,610 -0.40(-0.69%)
May 21, 2010 56.38 57.91 56.29 57.75 285,593 +0.75(+1.32%)
May 20, 2010 56.74 57.78 56.54 57.00 322,806 -1.64(-2.80%)
May 19, 2010 58.13 58.75 57.66 58.64 227,278 +0.12(+0.21%)
May 18, 2010 59.56 59.64 57.64 58.52 247,771 -1.18(-1.98%)
May 17, 2010 59.75 59.88 58.58 59.70 251,095 -0.09(-0.15%)
May 14, 2010 59.79 60.41 59.11 59.79 228,083 -0.86(-1.42%)
May 13, 2010 61.29 61.43 60.46 60.65 171,421 -1.03(-1.67%)
May 12, 2010 61.90 62.05 61.33 61.68 175,099 -0.04(-0.06%)
May 11, 2010 62.18 62.32 61.60 61.72 180,008 -0.28(-0.45%)
May 10, 2010 61.68 62.19 61.52 62.00 224,041 +2.40(+4.03%)
May 07, 2010 60.22 60.63 58.77 59.60 388,864 +2.29(+4.00%)
May 06, 2010 62.04 62.35 57.31 57.31 281,454 -5.16(-8.26%)
May 05, 2010 62.47 62.58 62.01 62.47 142,362 -0.84(-1.33%)
May 04, 2010 63.80 63.80 63.21 63.31 136,636 -0.04(-0.06%)
May 03, 2010 63.48 63.87 62.97 63.35 95,113 -0.10(-0.16%)
Apr 30, 2010 63.28 63.55 62.89 63.45 282,408 -1.14(-1.76%)
Apr 29, 2010 63.96 64.59 63.62 64.59 282,386 +0.29(+0.45%)
Apr 28, 2010 64.99 65.03 63.83 64.30 235,245 -1.10(-1.68%)
Apr 27, 2010 66.52 67.01 65.38 65.40 160,665 -2.11(-3.13%)
Apr 26, 2010 67.62 68.09 67.51 67.51 258,845 -0.06(-0.09%)
Apr 23, 2010 67.28 67.89 67.18 67.57 91,987 +0.37(+0.55%)
Apr 22, 2010 66.92 67.20 66.64 67.20 83,778 -0.19(-0.28%)
Apr 21, 2010 67.65 67.85 67.33 67.39 133,405 -0.81(-1.19%)
Apr 20, 2010 67.98 68.23 67.76 68.20 136,945 +1.10(+1.64%)
Apr 19, 2010 66.02 67.14 66.02 67.10 173,609 +0.43(+0.64%)
Apr 16, 2010 67.20 67.33 66.08 66.67 177,950 -0.93(-1.38%)
Apr 15, 2010 67.56 68.09 67.30 67.60 174,523 -1.50(-2.17%)
Apr 14, 2010 69.30 69.41 68.71 69.10 190,818 -0.56(-0.80%)
Apr 13, 2010 69.79 69.79 69.01 69.66 164,947 -0.12(-0.17%)
Apr 12, 2010 69.25 69.93 69.16 69.78 93,797 +0.98(+1.42%)
Apr 09, 2010 68.63 68.80 68.22 68.80 180,961 +0.48(+0.70%)
Apr 08, 2010 68.16 68.42 66.44 68.32 273,070 -0.88(-1.27%)
Apr 07, 2010 69.12 69.65 69.12 69.20 280,870 -0.51(-0.73%)
Apr 06, 2010 69.26 69.97 68.99 69.71 343,598 -0.68(-0.97%)
Apr 05, 2010 70.20 70.50 70.11 70.39 72,890 +0.25(+0.36%)
Apr 01, 2010 69.24 70.14 70.14 70.14 789,200 +1.24(+1.80%)
Mar 31, 2010 68.97 69.22 68.67 68.90 159,069 +0.20(+0.29%)
Mar 30, 2010 68.96 69.06 68.62 68.70 97,823 +0.60(+0.88%)
Mar 29, 2010 68.54 68.61 68.10 68.10 97,203 +0.45(+0.67%)
Mar 26, 2010 67.54 67.93 67.46 67.65 62,529 +0.42(+0.62%)
Mar 25, 2010 67.70 68.03 67.23 67.23 69,822 -0.16(-0.24%)
Mar 24, 2010 67.20 67.51 66.77 67.39 210,019 -0.94(-1.38%)
Mar 23, 2010 67.69 68.36 67.49 68.33 138,638 -0.16(-0.23%)
Mar 22, 2010 67.40 68.49 67.27 68.49 112,344 +1.15(+1.71%)
Mar 19, 2010 67.96 67.97 66.82 67.34 399,523 -1.67(-2.42%)
Mar 18, 2010 68.73 69.01 68.49 69.01 148,768 +0.71(+1.04%)
Mar 17, 2010 68.93 68.93 68.25 68.30 100,326 +0.39(+0.57%)
Mar 16, 2010 67.42 68.10 67.36 67.91 92,959 +0.98(+1.46%)
Mar 15, 2010 66.77 67.04 66.74 66.93 263,993 -0.92(-1.36%)
Mar 12, 2010 67.78 67.99 67.45 67.85 87,363 +0.30(+0.44%)
Mar 11, 2010 67.37 67.60 66.89 67.55 127,883 +0.21(+0.31%)
Mar 10, 2010 66.59 67.51 66.40 67.34 266,454 -1.71(-2.48%)
Mar 09, 2010 69.00 69.39 68.84 69.05 204,683 -1.26(-1.79%)
Mar 08, 2010 70.37 70.64 69.66 70.31 172,628 -0.28(-0.40%)
Mar 05, 2010 69.51 70.75 69.46 70.59 103,349 +0.48(+0.68%)
Mar 04, 2010 69.95 70.14 69.20 70.11 329,803 +0.73(+1.05%)
Mar 03, 2010 69.51 69.51 69.17 69.38 141,274 +0.84(+1.23%)
Mar 02, 2010 68.16 68.60 67.97 68.54 107,756 +0.14(+0.20%)
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.