British American Tobacco Industries ADR (NY: BTI )

35.66 USD -0.15 (-0.42%)
Streaming Delayed Price Updated: 12:13 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 38.80 39.00 38.64 38.82 46,500 +0.18(+0.47%)
Jun 29, 2005 38.30 38.73 38.30 38.64 27,400 -0.22(-0.57%)
Jun 28, 2005 38.81 38.95 38.72 38.86 27,300 +0.20(+0.52%)
Jun 27, 2005 38.96 39.13 38.66 38.66 20,800 +0.01(+0.03%)
Jun 24, 2005 38.80 38.82 38.61 38.65 20,200 -0.19(-0.49%)
Jun 23, 2005 39.10 39.20 38.80 38.84 14,900 -0.43(-1.09%)
Jun 22, 2005 39.05 39.34 39.01 39.27 14,600 +0.07(+0.18%)
Jun 21, 2005 38.96 39.20 38.93 39.20 21,100 +0.13(+0.33%)
Jun 20, 2005 39.21 39.21 38.80 39.07 45,800 -0.38(-0.96%)
Jun 17, 2005 39.52 39.52 39.30 39.45 28,000 +0.02(+0.05%)
Jun 16, 2005 39.33 39.47 39.15 39.43 47,000 -0.87(-2.16%)
Jun 15, 2005 40.19 40.40 40.02 40.30 44,200 +0.70(+1.77%)
Jun 14, 2005 39.62 39.77 39.44 39.60 57,000 -0.26(-0.65%)
Jun 13, 2005 39.54 39.93 39.40 39.86 57,500 -0.04(-0.10%)
Jun 10, 2005 39.76 39.98 39.67 39.90 53,900 -0.59(-1.46%)
Jun 09, 2005 39.97 40.57 39.93 40.49 34,800 +0.98(+2.48%)
Jun 08, 2005 39.90 39.90 39.40 39.51 87,800 -0.51(-1.27%)
Jun 07, 2005 39.76 40.18 39.75 40.02 28,400 +0.29(+0.73%)
Jun 06, 2005 39.63 39.73 39.45 39.73 44,100 +0.46(+1.17%)
Jun 03, 2005 39.15 39.56 39.15 39.27 36,500 +0.27(+0.69%)
Jun 02, 2005 38.69 39.16 38.69 39.00 24,300 +0.36(+0.93%)
Jun 01, 2005 38.27 38.80 38.27 38.64 38,200 +0.45(+1.18%)
May 31, 2005 38.45 38.49 38.10 38.19 58,900 -0.11(-0.29%)
May 27, 2005 38.46 38.46 38.09 38.30 38,900 -0.10(-0.26%)
May 26, 2005 38.27 38.46 38.13 38.40 39,800 +0.15(+0.39%)
May 25, 2005 38.30 38.37 38.14 38.25 43,200 -0.64(-1.65%)
May 24, 2005 38.80 38.89 38.64 38.89 25,700 +0.16(+0.41%)
May 23, 2005 38.38 38.90 38.38 38.73 86,800 -0.15(-0.39%)
May 20, 2005 38.68 38.90 38.49 38.88 24,300 +0.20(+0.52%)
May 19, 2005 38.76 38.82 38.59 38.68 23,200 -0.17(-0.44%)
May 18, 2005 38.35 38.97 38.23 38.85 24,800 +0.59(+1.54%)
May 17, 2005 38.22 38.31 37.85 38.26 33,200 -0.35(-0.91%)
May 16, 2005 38.36 38.66 38.21 38.61 38,000 +0.10(+0.26%)
May 13, 2005 38.45 38.74 38.37 38.51 58,200 -0.11(-0.28%)
May 12, 2005 38.40 39.20 38.40 38.62 169,500 +0.12(+0.31%)
May 11, 2005 38.63 38.69 38.38 38.50 149,600 -0.04(-0.10%)
May 10, 2005 38.35 38.79 38.35 38.54 29,000 +0.29(+0.76%)
May 09, 2005 38.15 38.27 37.98 38.25 17,900 -0.20(-0.52%)
May 06, 2005 38.55 38.79 38.27 38.45 37,900 -0.01(-0.03%)
May 05, 2005 38.64 38.79 38.46 38.46 39,800 +0.37(+0.97%)
May 04, 2005 38.15 38.24 37.67 38.09 42,400 +1.06(+2.86%)
May 03, 2005 37.04 37.18 36.86 37.03 61,000 -0.49(-1.31%)
May 02, 2005 37.30 37.85 37.30 37.52 41,100 -0.14(-0.37%)
Apr 29, 2005 37.45 37.66 37.35 37.66 60,300 +0.21(+0.56%)
Apr 28, 2005 37.26 37.63 37.26 37.45 35,500 +0.09(+0.24%)
Apr 27, 2005 37.09 37.44 37.09 37.36 38,400 +0.50(+1.36%)
Apr 26, 2005 37.10 37.10 36.80 36.86 61,500 -0.68(-1.81%)
Apr 25, 2005 37.19 37.61 37.18 37.54 57,200 +0.66(+1.79%)
Apr 22, 2005 36.83 37.12 36.83 36.88 36,100 +0.15(+0.41%)
Apr 21, 2005 36.94 37.00 36.56 36.73 183,000 +0.63(+1.75%)
Apr 20, 2005 35.91 36.67 35.75 36.10 82,700 +0.10(+0.28%)
Apr 19, 2005 35.71 36.26 35.63 36.00 47,600 +0.11(+0.31%)
Apr 18, 2005 35.90 36.10 35.79 35.89 31,800 -0.14(-0.39%)
Apr 15, 2005 36.07 36.34 36.01 36.03 25,900 -0.49(-1.34%)
Apr 14, 2005 36.47 36.79 36.40 36.52 43,900 -0.32(-0.87%)
Apr 13, 2005 36.54 36.90 36.54 36.84 127,000 +0.37(+1.01%)
Apr 12, 2005 36.30 36.49 36.23 36.47 58,800 -0.15(-0.41%)
Apr 11, 2005 36.12 36.69 36.12 36.62 88,800 +0.75(+2.09%)
Apr 08, 2005 35.86 36.00 35.67 35.87 29,200 -0.11(-0.31%)
Apr 07, 2005 35.93 36.08 35.77 35.98 28,800 -0.26(-0.72%)
Apr 06, 2005 36.15 36.30 36.11 36.24 30,000 +0.13(+0.36%)
Apr 05, 2005 35.76 36.30 35.76 36.11 51,400 +1.26(+3.62%)
Apr 04, 2005 34.77 34.96 34.74 34.85 16,600 -0.15(-0.43%)
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.