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 (%)
Jun 30, 2015 108.39 108.50 107.33 108.25 515,063 -0.85(-0.78%)
Jun 29, 2015 110.51 111.03 109.10 109.10 331,431 -2.96(-2.64%)
Jun 26, 2015 111.97 112.38 111.50 112.06 208,535 +0.02(+0.02%)
Jun 25, 2015 112.68 112.70 111.75 112.04 120,141 -0.41(-0.36%)
Jun 24, 2015 113.37 113.64 112.31 112.45 158,268 -0.16(-0.14%)
Jun 23, 2015 113.15 113.23 112.44 112.61 272,582 -0.67(-0.59%)
Jun 22, 2015 113.05 113.72 112.69 113.28 145,566 +0.80(+0.71%)
Jun 19, 2015 112.59 112.97 112.35 112.48 190,641 -0.27(-0.24%)
Jun 18, 2015 111.86 113.18 111.81 112.75 217,532 +1.95(+1.76%)
Jun 17, 2015 109.89 110.99 109.56 110.80 168,759 +1.32(+1.21%)
Jun 16, 2015 109.58 110.29 109.22 109.48 804,600 +3.03(+2.85%)
Jun 15, 2015 106.51 106.77 106.16 106.45 211,329 -0.11(-0.10%)
Jun 12, 2015 105.95 106.64 105.57 106.56 163,110 -0.14(-0.13%)
Jun 11, 2015 106.79 107.27 106.48 106.70 154,524 +0.28(+0.26%)
Jun 10, 2015 105.70 107.04 105.56 106.42 130,938 +1.37(+1.30%)
Jun 09, 2015 105.11 105.32 104.22 105.05 154,826 +0.39(+0.37%)
Jun 08, 2015 104.73 105.05 104.24 104.66 444,059 -0.04(-0.04%)
Jun 05, 2015 105.73 105.83 104.70 104.70 260,145 -3.04(-2.82%)
Jun 04, 2015 107.87 108.72 107.56 107.74 150,519 -0.56(-0.52%)
Jun 03, 2015 108.85 109.25 108.13 108.30 189,460 +0.36(+0.33%)
Jun 02, 2015 107.90 108.19 107.29 107.94 727,903 -1.52(-1.39%)
Jun 01, 2015 110.78 110.72 108.86 109.46 333,068 -1.26(-1.14%)
May 29, 2015 111.81 111.96 109.98 110.72 205,236 -2.38(-2.10%)
May 28, 2015 113.06 113.27 112.49 113.10 192,874 +0.37(+0.33%)
May 27, 2015 111.71 112.82 111.47 112.73 454,672 +1.45(+1.30%)
May 26, 2015 112.04 112.04 110.73 111.28 138,700 -0.90(-0.80%)
May 22, 2015 113.35 112.18 112.18 112.18 131,700 -1.51(-1.33%)
May 21, 2015 113.45 114.11 113.07 113.69 160,604 +0.42(+0.37%)
May 20, 2015 112.91 113.65 112.91 113.27 124,647 +0.48(+0.43%)
May 19, 2015 112.86 113.22 112.58 112.79 117,744 +0.23(+0.20%)
May 18, 2015 112.20 112.97 112.19 112.56 146,793 -1.26(-1.11%)
May 15, 2015 112.96 113.82 112.77 113.82 177,610 -0.31(-0.27%)
May 14, 2015 113.49 114.16 113.18 114.13 157,089 +1.70(+1.51%)
May 13, 2015 112.55 112.91 112.01 112.43 171,305 +0.62(+0.55%)
May 12, 2015 110.81 112.05 110.71 111.81 256,661 -0.61(-0.54%)
May 11, 2015 112.55 113.16 112.29 112.42 240,796 +0.16(+0.14%)
May 08, 2015 111.84 112.72 111.76 112.26 183,956 +2.40(+2.18%)
May 07, 2015 108.35 109.90 108.28 109.86 344,242 +0.63(+0.58%)
May 06, 2015 109.54 109.57 108.72 109.23 174,484 +1.09(+1.01%)
May 05, 2015 109.47 109.58 107.69 108.14 310,041 -2.91(-2.62%)
May 04, 2015 110.20 111.05 110.18 111.05 92,338 -0.17(-0.15%)
May 01, 2015 110.13 111.22 109.79 111.22 326,079 +1.11(+1.01%)
Apr 30, 2015 110.12 110.82 109.95 110.11 248,497 -0.98(-0.88%)
Apr 29, 2015 112.10 112.43 110.76 111.09 254,473 -1.90(-1.68%)
Apr 28, 2015 111.74 112.99 111.40 112.99 215,994 +0.11(+0.10%)
Apr 27, 2015 113.59 113.66 112.81 112.88 127,797 -0.37(-0.33%)
Apr 24, 2015 112.68 113.74 112.51 113.25 174,431 +0.25(+0.22%)
Apr 23, 2015 112.32 113.32 112.07 113.00 167,455 +0.41(+0.36%)
Apr 22, 2015 112.43 113.01 111.71 112.59 357,965 +0.32(+0.29%)
Apr 21, 2015 112.76 113.13 112.12 112.27 211,159 +0.53(+0.47%)
Apr 20, 2015 112.05 112.35 111.67 111.74 198,333 +0.09(+0.08%)
Apr 17, 2015 111.58 111.75 111.14 111.65 276,540 -0.15(-0.13%)
Apr 16, 2015 111.08 112.25 110.72 111.80 390,789 +2.74(+2.51%)
Apr 15, 2015 109.47 109.84 108.96 109.06 274,220 +0.14(+0.13%)
Apr 14, 2015 108.40 109.22 108.01 108.92 202,197 +1.59(+1.48%)
Apr 13, 2015 107.38 107.76 107.08 107.33 244,197 -1.34(-1.23%)
Apr 10, 2015 107.42 109.10 107.32 108.67 232,373 +1.22(+1.14%)
Apr 09, 2015 107.66 107.71 107.00 107.45 159,252 +0.46(+0.43%)
Apr 08, 2015 108.23 108.34 106.76 106.99 218,010 -0.49(-0.46%)
Apr 07, 2015 108.00 108.45 107.33 107.48 223,530 +0.62(+0.58%)
Apr 06, 2015 106.44 107.85 106.36 106.86 227,644 +0.52(+0.49%)
Apr 02, 2015 105.75 106.34 106.34 106.34 205,000 +1.22(+1.16%)
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.