British American Tobacco Industries ADR (NY: BTI )

36.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 63.56 64.23 63.14 63.30 106 -0.06(-0.09%)
Jun 29, 2010 63.88 63.94 62.82 63.36 107,585 -0.74(-1.15%)
Jun 25, 2010 64.10 64.47 63.56 64.10 157,749 +0.51(+0.80%)
Jun 24, 2010 64.09 64.16 63.35 63.59 99,590 -0.61(-0.95%)
Jun 23, 2010 64.53 64.80 64.08 64.20 165,791 +0.50(+0.78%)
Jun 22, 2010 64.54 64.90 63.70 63.70 191,920 -0.51(-0.79%)
Jun 21, 2010 64.97 64.98 63.83 64.21 199,216 -0.14(-0.22%)
Jun 18, 2010 64.35 64.74 64.30 64.35 278,107 -1.45(-2.20%)
Jun 17, 2010 64.92 65.88 64.77 65.80 314,597 +0.65(+1.00%)
Jun 16, 2010 64.75 65.32 64.49 65.15 345,307 +0.45(+0.70%)
Jun 15, 2010 64.52 64.95 64.38 64.70 252,394 +0.65(+1.01%)
Jun 14, 2010 64.15 65.83 63.84 64.05 222,599 +0.77(+1.22%)
Jun 11, 2010 62.76 63.32 62.46 63.28 288,655 -0.41(-0.64%)
Jun 10, 2010 62.84 63.75 62.78 63.69 272,074 +1.69(+2.73%)
Jun 09, 2010 62.19 62.74 61.55 62.00 228,535 -0.18(-0.29%)
Jun 08, 2010 61.08 62.18 60.95 62.18 181,281 +1.03(+1.68%)
Jun 07, 2010 61.76 62.18 61.06 61.15 180,166 -0.15(-0.24%)
Jun 04, 2010 61.30 62.40 60.96 61.30 223,592 -1.31(-2.09%)
Jun 03, 2010 63.03 63.18 62.30 62.61 235,501 +0.13(+0.21%)
Jun 02, 2010 61.69 62.48 61.46 62.48 385,584 +1.34(+2.19%)
Jun 01, 2010 60.32 62.12 60.19 61.14 550,568 +2.59(+4.42%)
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%)
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.