British American Tobacco Industries ADR (NY: BTI )

36.51 USD -0.36 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 86.74 89.22 86.71 88.00 196,174 +1.43(+1.65%)
Jun 29, 2011 86.32 86.82 85.85 86.57 124,448 +0.29(+0.34%)
Jun 28, 2011 86.28 86.80 86.00 86.28 140,369 +0.27(+0.31%)
Jun 27, 2011 85.66 86.34 85.66 86.01 163,093 +0.97(+1.14%)
Jun 24, 2011 85.02 85.24 84.37 85.04 135,382 -0.55(-0.64%)
Jun 23, 2011 85.04 85.74 84.66 85.59 215,944 -1.14(-1.31%)
Jun 22, 2011 86.79 87.48 86.64 86.73 120,294 -0.56(-0.64%)
Jun 21, 2011 86.62 87.63 86.44 87.29 245,100 +0.88(+1.02%)
Jun 20, 2011 86.31 86.49 86.11 86.41 234,726 +0.31(+0.36%)
Jun 17, 2011 85.77 86.29 85.35 86.10 166,515 +0.83(+0.97%)
Jun 16, 2011 84.69 85.64 84.52 85.27 238,441 -0.63(-0.73%)
Jun 15, 2011 86.75 87.18 85.76 85.90 252,752 -2.40(-2.72%)
Jun 14, 2011 87.61 88.41 87.47 88.30 244,057 -0.13(-0.15%)
Jun 13, 2011 88.49 88.72 87.92 88.43 143,865 -0.05(-0.06%)
Jun 10, 2011 89.24 89.34 88.14 88.48 475,924 -1.40(-1.56%)
Jun 09, 2011 89.24 90.10 89.09 89.88 80,960 +0.89(+1.00%)
Jun 08, 2011 89.21 89.40 88.71 88.99 130,381 -0.94(-1.05%)
Jun 07, 2011 90.60 90.64 89.89 89.93 247,943 +0.28(+0.31%)
Jun 06, 2011 90.27 90.64 89.59 89.65 311,836 -0.35(-0.39%)
Jun 03, 2011 88.76 90.18 88.74 90.00 382,179 +1.55(+1.75%)
May 24, 2011 88.26 88.71 88.07 88.45 577,103 +0.10(+0.11%)
May 23, 2011 88.29 88.57 87.85 88.35 132,138 -1.12(-1.25%)
May 20, 2011 89.30 89.96 88.83 89.47 122,224 +0.25(+0.28%)
May 19, 2011 88.73 89.36 88.36 89.22 131,983 +1.66(+1.90%)
May 18, 2011 86.98 87.75 86.81 87.56 226,149 +0.37(+0.42%)
May 17, 2011 87.01 87.63 86.63 87.19 175,560 -0.26(-0.30%)
May 16, 2011 87.11 87.76 86.99 87.45 182,797 -0.54(-0.61%)
May 13, 2011 87.96 88.16 87.54 87.99 195,037 -0.83(-0.93%)
May 12, 2011 88.05 88.98 87.83 88.82 117,351 -0.10(-0.11%)
May 11, 2011 89.63 89.70 88.43 88.92 180,784 -0.40(-0.45%)
May 10, 2011 88.75 89.33 88.54 89.32 175,404 +1.38(+1.57%)
May 09, 2011 87.46 87.96 87.01 87.94 96,040 +0.15(+0.17%)
May 06, 2011 88.54 88.89 87.36 87.79 194,081 +0.00(+0.00%)
May 05, 2011 88.64 88.85 87.70 87.79 221,493 -0.17(-0.19%)
May 04, 2011 88.13 88.34 87.61 87.96 548,045 -0.01(-0.01%)
May 03, 2011 87.47 88.69 87.37 87.97 395,568 -0.16(-0.18%)
May 02, 2011 88.03 88.19 87.95 88.13 73,564 -0.07(-0.08%)
Apr 29, 2011 88.17 88.74 87.70 88.20 195,015 +0.25(+0.28%)
Apr 28, 2011 87.18 87.96 87.12 87.95 691,291 -0.30(-0.34%)
Apr 27, 2011 87.54 88.40 87.30 88.25 202,475 +1.10(+1.26%)
Apr 26, 2011 86.92 87.53 86.82 87.15 197,479 +0.74(+0.86%)
Apr 25, 2011 85.87 86.42 85.80 86.41 146,531 +0.58(+0.68%)
Apr 21, 2011 85.88 86.43 85.52 85.83 164,084 +0.27(+0.32%)
Apr 20, 2011 85.90 86.10 85.36 85.56 201,825 +1.15(+1.36%)
Apr 19, 2011 84.07 84.47 83.72 84.41 212,605 +1.42(+1.71%)
Apr 18, 2011 83.30 83.30 82.14 82.99 137,190 -1.35(-1.60%)
Apr 15, 2011 84.27 84.53 83.97 84.34 125,717 +0.62(+0.74%)
Apr 14, 2011 83.23 84.00 83.09 83.72 126,718 +0.62(+0.75%)
Apr 13, 2011 83.30 83.30 82.64 83.10 151,955 +1.10(+1.34%)
Apr 12, 2011 82.34 82.51 81.74 82.00 301,186 +0.01(+0.01%)
Apr 11, 2011 82.30 82.55 81.88 81.99 252,260 -0.81(-0.98%)
Apr 08, 2011 82.76 82.88 82.27 82.80 129,856 +0.51(+0.62%)
Apr 07, 2011 82.35 82.54 81.92 82.29 352,488 -1.32(-1.58%)
Apr 06, 2011 83.67 83.93 83.20 83.61 355,078 +0.01(+0.01%)
Apr 05, 2011 83.49 83.80 83.23 83.60 198,224 +1.00(+1.21%)
Apr 04, 2011 82.85 82.88 82.21 82.60 586,917 +0.57(+0.69%)
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.