British American Tobacco Industries ADR (NY: BTI )

36.27 USD -0.43 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 37.68 37.82 37.35 37.45 2,750,319 -0.72(-1.89%)
Jul 29, 2021 37.96 38.34 37.92 38.17 2,118,697 +0.24(+0.63%)
Jul 28, 2021 38.10 38.23 37.87 37.93 2,803,417 -0.67(-1.74%)
Jul 27, 2021 38.31 38.68 38.12 38.60 2,836,014 +0.19(+0.49%)
Jul 26, 2021 38.36 38.45 38.27 38.41 1,704,246 +0.14(+0.37%)
Jul 23, 2021 38.13 38.34 38.06 38.27 1,595,753 +0.59(+1.57%)
Jul 22, 2021 37.80 37.87 37.53 37.68 2,517,310 -0.20(-0.53%)
Jul 21, 2021 37.53 37.99 37.53 37.88 2,138,027 +0.54(+1.45%)
Jul 20, 2021 37.24 37.70 37.13 37.34 3,524,966 -0.32(-0.85%)
Jul 19, 2021 38.30 38.37 37.40 37.66 4,761,306 -1.40(-3.58%)
Jul 16, 2021 39.50 39.60 39.01 39.06 2,742,439 +0.16(+0.41%)
Jul 15, 2021 38.93 39.08 38.74 38.90 2,047,133 -0.11(-0.28%)
Jul 14, 2021 38.64 39.09 38.47 39.01 2,171,672 +0.55(+1.43%)
Jul 13, 2021 38.74 38.85 38.42 38.46 2,055,250 -0.25(-0.65%)
Jul 12, 2021 38.62 38.83 38.47 38.71 1,908,623 +0.17(+0.44%)
Jul 09, 2021 38.36 38.63 38.33 38.54 1,894,434 +0.46(+1.21%)
Jul 08, 2021 38.13 38.29 38.00 38.08 2,610,564 -1.04(-2.66%)
Jul 07, 2021 38.97 39.27 38.97 39.12 2,445,970 +0.10(+0.26%)
Jul 06, 2021 39.45 39.46 38.80 39.02 3,399,352 -0.50(-1.27%)
Jul 02, 2021 39.40 39.59 39.15 39.52 2,803,280 +0.09(+0.23%)
Jul 01, 2021 39.13 39.51 39.05 39.43 3,139,027 +0.12(+0.31%)
Jun 30, 2021 39.10 39.40 39.03 39.31 2,450,451 -0.16(-0.41%)
Jun 29, 2021 39.74 39.84 39.35 39.47 3,576,427 -0.20(-0.50%)
Jun 28, 2021 39.60 39.69 39.42 39.67 3,090,261 +0.24(+0.61%)
Jun 25, 2021 39.10 39.44 38.96 39.43 2,662,565 +0.35(+0.90%)
Jun 24, 2021 38.93 39.12 38.81 39.08 2,207,356 +0.12(+0.31%)
Jun 23, 2021 39.24 39.26 38.95 38.96 2,241,698 -0.10(-0.26%)
Jun 22, 2021 39.13 39.19 39.02 39.06 2,137,828 -0.39(-0.99%)
Jun 21, 2021 38.97 39.56 38.96 39.45 2,792,369 +0.56(+1.44%)
Jun 18, 2021 39.09 39.14 38.69 38.89 4,057,957 -0.81(-2.04%)
Jun 17, 2021 40.00 40.16 39.58 39.70 3,392,520 -0.31(-0.77%)
Jun 16, 2021 40.20 40.33 39.90 40.01 2,063,243 -0.26(-0.65%)
Jun 15, 2021 40.45 40.62 40.12 40.27 2,563,303 +0.00(+0.00%)
Jun 14, 2021 40.02 40.27 39.72 40.27 2,999,860 +0.18(+0.45%)
Jun 11, 2021 40.11 40.11 39.77 40.09 2,175,772 -0.02(-0.05%)
Jun 10, 2021 40.08 40.33 40.01 40.11 2,038,146 +0.18(+0.45%)
Jun 09, 2021 39.89 40.03 39.75 39.93 2,244,095 +0.31(+0.78%)
Jun 08, 2021 40.00 40.15 39.60 39.62 2,702,800 -0.31(-0.78%)
Jun 07, 2021 39.39 39.93 39.30 39.93 3,098,622 +0.88(+2.25%)
Jun 04, 2021 39.10 39.16 38.86 39.05 1,726,449 -0.03(-0.08%)
Jun 03, 2021 38.79 39.09 38.70 39.08 2,908,982 -0.02(-0.05%)
Jun 02, 2021 38.91 39.10 38.66 39.10 2,390,551 +0.44(+1.14%)
Jun 01, 2021 38.81 38.95 38.60 38.66 2,711,345 -0.01(-0.03%)
May 28, 2021 38.91 39.03 38.61 38.67 3,437,135 -0.53(-1.35%)
May 27, 2021 39.32 39.61 39.20 39.20 3,132,657 -0.33(-0.83%)
May 26, 2021 39.38 39.55 39.25 39.53 2,735,618 +0.16(+0.41%)
May 25, 2021 39.60 39.63 39.29 39.37 2,122,139 -0.38(-0.96%)
May 24, 2021 39.65 39.94 39.60 39.75 1,878,720 -0.17(-0.43%)
May 21, 2021 39.97 40.10 39.66 39.92 1,975,615 +0.26(+0.66%)
May 20, 2021 39.30 39.72 39.23 39.66 2,933,697 +0.18(+0.46%)
May 19, 2021 39.63 39.72 39.30 39.48 2,555,911 -0.47(-1.18%)
May 18, 2021 40.01 40.18 39.91 39.95 2,399,287 -0.07(-0.17%)
May 17, 2021 39.80 40.15 39.80 40.02 1,645,832 +0.19(+0.48%)
May 14, 2021 39.99 40.23 39.82 39.83 2,161,464 -0.09(-0.23%)
May 13, 2021 39.22 40.02 39.22 39.92 2,227,542 +0.52(+1.32%)
May 12, 2021 39.70 40.00 39.28 39.40 5,845,958 -0.01(-0.03%)
May 11, 2021 39.44 39.49 39.11 39.41 2,542,098 -0.38(-0.96%)
May 10, 2021 39.78 40.15 39.74 39.79 2,591,805 -0.03(-0.08%)
May 07, 2021 39.95 39.97 39.60 39.82 3,848,707 +0.73(+1.87%)
May 06, 2021 38.82 39.25 38.75 39.09 3,298,492 +0.76(+1.98%)
May 05, 2021 38.03 38.36 37.90 38.33 3,000,042 +0.50(+1.32%)
May 04, 2021 38.03 38.14 37.70 37.83 4,788,507 -0.02(-0.05%)
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.