British American Tobacco Industries ADR (NY: BTI )

37.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 118.74 119.31 118.60 119.08 153,614 +0.18(+0.15%)
Jun 27, 2014 118.57 119.00 118.20 118.90 166,728 -0.36(-0.30%)
Jun 26, 2014 118.54 119.51 118.20 119.26 162,422 -0.49(-0.41%)
Jun 25, 2014 119.74 120.32 119.56 119.75 150,186 -1.24(-1.02%)
Jun 24, 2014 121.14 121.35 120.72 120.99 154,812 +0.06(+0.05%)
Jun 23, 2014 121.90 122.05 120.44 120.93 160,957 -2.06(-1.67%)
Jun 20, 2014 122.72 123.02 122.41 122.99 161,330 +0.39(+0.32%)
Jun 19, 2014 122.46 122.83 122.12 122.60 193,922 +1.26(+1.04%)
Jun 18, 2014 120.64 121.47 120.00 121.34 183,304 +0.94(+0.78%)
Jun 17, 2014 119.95 120.54 119.61 120.40 216,467 +0.38(+0.32%)
Jun 16, 2014 119.59 120.31 119.47 120.02 146,839 +0.51(+0.43%)
Jun 13, 2014 119.41 120.03 119.24 119.51 120,130 +0.19(+0.16%)
Jun 12, 2014 119.86 120.15 119.14 119.32 160,830 +0.31(+0.26%)
Jun 11, 2014 119.09 119.24 118.83 119.01 116,614 -0.18(-0.15%)
Jun 10, 2014 117.79 119.21 117.72 119.19 253,716 -0.09(-0.08%)
Jun 06, 2014 118.64 119.34 118.56 119.28 213,251 +0.20(+0.17%)
Jun 05, 2014 118.94 119.21 118.50 119.08 99,188 -0.61(-0.51%)
Jun 04, 2014 119.71 119.73 119.07 119.69 113,381 +0.02(+0.02%)
Jun 03, 2014 119.30 119.79 119.19 119.67 105,817 -0.19(-0.16%)
Jun 02, 2014 119.97 120.34 119.49 119.86 196,053 -1.40(-1.15%)
May 30, 2014 120.79 121.38 120.59 121.26 185,000 +0.76(+0.63%)
May 29, 2014 119.96 120.50 119.61 120.50 157,830 +2.34(+1.98%)
May 28, 2014 118.13 118.65 117.89 118.16 126,872 -0.87(-0.73%)
May 27, 2014 118.84 119.32 118.72 119.03 178,677 +0.64(+0.54%)
May 23, 2014 118.03 118.39 118.39 118.39 173,500 -1.44(-1.20%)
May 22, 2014 120.47 120.72 119.27 119.83 301,053 -1.36(-1.12%)
May 21, 2014 118.72 121.88 118.46 121.19 513,052 +3.28(+2.78%)
May 20, 2014 117.52 118.11 117.34 117.91 182,207 -0.95(-0.80%)
May 19, 2014 119.05 119.09 118.44 118.86 369,552 +0.23(+0.19%)
May 16, 2014 117.97 118.63 117.97 118.63 213,147 +2.65(+2.28%)
May 15, 2014 116.38 116.74 115.79 115.98 221,992 +0.24(+0.21%)
May 14, 2014 115.80 116.67 115.62 115.74 215,637 -0.78(-0.67%)
May 13, 2014 116.51 116.60 116.10 116.52 128,958 -0.23(-0.20%)
May 12, 2014 116.96 117.08 116.50 116.75 215,031 +1.38(+1.20%)
May 09, 2014 115.92 116.00 114.84 115.37 465,006 -1.19(-1.02%)
May 08, 2014 116.47 117.00 116.28 116.56 224,841 +0.59(+0.51%)
May 07, 2014 115.25 116.24 115.08 115.97 154,339 +1.24(+1.08%)
May 06, 2014 114.84 115.09 114.28 114.73 180,243 -0.32(-0.28%)
May 05, 2014 114.82 115.26 114.31 115.05 137,561 +0.06(+0.05%)
May 02, 2014 114.42 115.04 114.12 114.99 236,111 -1.69(-1.45%)
May 01, 2014 116.36 116.88 116.20 116.68 287,621 +1.66(+1.44%)
Apr 30, 2014 115.30 115.60 114.61 115.02 419,409 -2.28(-1.94%)
Apr 29, 2014 116.63 117.49 116.23 117.30 228,055 +0.72(+0.62%)
Apr 28, 2014 115.45 116.79 115.29 116.58 210,133 +1.05(+0.91%)
Apr 25, 2014 114.83 115.56 114.35 115.53 188,670 +0.59(+0.51%)
Apr 24, 2014 114.43 115.26 113.97 114.94 126,490 +0.47(+0.41%)
Apr 23, 2014 114.80 115.24 114.47 114.47 142,444 -0.88(-0.76%)
Apr 22, 2014 115.49 115.82 115.06 115.35 123,938 +0.13(+0.11%)
Apr 21, 2014 115.39 115.39 114.41 115.22 91,335 +0.62(+0.54%)
Apr 17, 2014 113.58 114.60 114.60 114.60 172,300 -0.47(-0.41%)
Apr 16, 2014 114.88 115.07 114.42 115.07 142,303 +0.37(+0.32%)
Apr 15, 2014 115.60 115.69 114.35 114.70 904,988 -0.72(-0.62%)
Apr 14, 2014 115.41 115.82 114.84 115.42 534,849 +2.05(+1.81%)
Apr 11, 2014 113.49 113.67 113.16 113.37 228,298 -0.58(-0.51%)
Apr 10, 2014 114.72 115.22 113.89 113.95 300,480 -0.31(-0.27%)
Apr 09, 2014 114.63 114.69 113.52 114.26 325,820 +1.06(+0.94%)
Apr 08, 2014 112.49 113.75 112.30 113.20 537,613 +3.11(+2.82%)
Apr 07, 2014 110.83 111.03 109.95 110.09 224,412 -0.89(-0.80%)
Apr 04, 2014 110.94 111.37 110.73 110.98 142,816 +0.71(+0.64%)
Apr 03, 2014 110.22 111.00 109.75 110.27 147,252 -0.24(-0.22%)
Apr 02, 2014 110.26 110.60 110.00 110.51 187,937 -0.49(-0.44%)
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.