British American Tobacco Industries (NY: BTI )

40.30 USD +0.03 (+0.07%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 37.61 38.03 37.61 37.85 2,164,886 +0.34(+0.91%)
Apr 30, 2021 37.55 37.72 37.33 37.51 2,597,700 +0.16(+0.43%)
Apr 29, 2021 37.25 37.36 36.88 37.35 7,403,813 -0.28(-0.74%)
Apr 28, 2021 37.86 38.13 37.44 37.63 5,073,130 -0.28(-0.74%)
Apr 27, 2021 37.88 38.05 37.79 37.91 1,967,990 -0.05(-0.13%)
Apr 26, 2021 38.04 38.12 37.81 37.96 2,028,001 -0.24(-0.63%)
Apr 23, 2021 38.07 38.35 37.90 38.20 2,281,100 +0.10(+0.26%)
Apr 22, 2021 38.38 38.53 38.02 38.10 4,708,658 -0.45(-1.17%)
Apr 21, 2021 38.13 38.72 38.10 38.55 3,164,150 +0.37(+0.97%)
Apr 20, 2021 38.20 38.33 37.43 38.18 10,171,919 -1.43(-3.61%)
Apr 19, 2021 40.97 41.14 39.36 39.61 9,196,124 -0.90(-2.22%)
Apr 16, 2021 40.19 40.59 40.10 40.51 4,574,700 +0.95(+2.40%)
Apr 15, 2021 39.25 39.59 39.16 39.56 5,093,986 +0.61(+1.57%)
Apr 14, 2021 38.94 39.03 38.61 38.95 2,398,165 +0.11(+0.28%)
Apr 13, 2021 38.57 38.94 38.44 38.84 2,425,359 -0.11(-0.28%)
Apr 12, 2021 38.73 39.08 38.69 38.95 2,521,262 +0.05(+0.13%)
Apr 09, 2021 38.83 39.03 38.60 38.90 3,256,400 -0.89(-2.24%)
Apr 08, 2021 39.53 39.83 39.43 39.79 2,388,100 +1.14(+2.95%)
Apr 07, 2021 38.63 38.80 38.51 38.65 1,930,271 -0.08(-0.21%)
Apr 06, 2021 38.72 38.92 38.59 38.73 2,014,375 -0.20(-0.51%)
Apr 05, 2021 38.54 39.24 38.51 38.93 2,144,708 +0.60(+1.57%)
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.