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 (%)
Jul 29, 2005 39.80 40.16 39.80 39.94 73,800 +1.37(+3.55%)
Jul 28, 2005 38.41 38.70 38.33 38.57 55,200 +1.07(+2.85%)
Jul 27, 2005 37.95 37.96 37.45 37.50 48,500 +0.21(+0.56%)
Jul 26, 2005 37.17 37.45 37.17 37.29 51,700 -0.48(-1.27%)
Jul 25, 2005 37.20 37.80 37.20 37.77 44,100 +1.02(+2.78%)
Jul 22, 2005 36.78 36.78 36.56 36.75 38,600 -0.34(-0.92%)
Jul 21, 2005 37.00 37.24 36.85 37.09 41,400 +0.10(+0.27%)
Jul 20, 2005 36.73 36.99 36.41 36.99 75,700 +0.25(+0.68%)
Jul 19, 2005 36.45 36.80 36.25 36.74 89,500 -0.84(-2.24%)
Jul 18, 2005 37.46 37.63 37.18 37.58 43,900 -0.17(-0.45%)
Jul 15, 2005 37.68 37.85 37.50 37.75 32,700 -0.10(-0.26%)
Jul 14, 2005 37.96 37.96 37.73 37.85 20,000 -0.22(-0.58%)
Jul 13, 2005 37.85 38.07 37.51 38.07 31,500 -0.55(-1.42%)
Jul 12, 2005 38.45 38.80 38.41 38.62 25,000 +0.32(+0.84%)
Jul 11, 2005 38.15 38.45 38.01 38.30 34,600 +0.04(+0.10%)
Jul 08, 2005 38.05 38.38 38.05 38.26 11,200 +0.31(+0.82%)
Jul 07, 2005 37.90 38.30 37.75 37.95 47,400 -0.46(-1.20%)
Jul 06, 2005 38.28 38.71 38.28 38.41 20,100 +0.16(+0.42%)
Jul 05, 2005 38.22 38.28 38.05 38.25 47,800 -0.80(-2.05%)
Jul 01, 2005 38.67 39.06 38.67 39.05 21,300 +0.23(+0.59%)
Jun 30, 2005 38.80 39.00 38.64 38.82 46,500 +0.18(+0.47%)
Jun 29, 2005 38.30 38.73 38.30 38.64 27,400 -0.22(-0.57%)
Jun 28, 2005 38.81 38.95 38.72 38.86 27,300 +0.20(+0.52%)
Jun 27, 2005 38.96 39.13 38.66 38.66 20,800 +0.01(+0.03%)
Jun 24, 2005 38.80 38.82 38.61 38.65 20,200 -0.19(-0.49%)
Jun 23, 2005 39.10 39.20 38.80 38.84 14,900 -0.43(-1.09%)
Jun 22, 2005 39.05 39.34 39.01 39.27 14,600 +0.07(+0.18%)
Jun 21, 2005 38.96 39.20 38.93 39.20 21,100 +0.13(+0.33%)
Jun 20, 2005 39.21 39.21 38.80 39.07 45,800 -0.38(-0.96%)
Jun 17, 2005 39.52 39.52 39.30 39.45 28,000 +0.02(+0.05%)
Jun 16, 2005 39.33 39.47 39.15 39.43 47,000 -0.87(-2.16%)
Jun 15, 2005 40.19 40.40 40.02 40.30 44,200 +0.70(+1.77%)
Jun 14, 2005 39.62 39.77 39.44 39.60 57,000 -0.26(-0.65%)
Jun 13, 2005 39.54 39.93 39.40 39.86 57,500 -0.04(-0.10%)
Jun 10, 2005 39.76 39.98 39.67 39.90 53,900 -0.59(-1.46%)
Jun 09, 2005 39.97 40.57 39.93 40.49 34,800 +0.98(+2.48%)
Jun 08, 2005 39.90 39.90 39.40 39.51 87,800 -0.51(-1.27%)
Jun 07, 2005 39.76 40.18 39.75 40.02 28,400 +0.29(+0.73%)
Jun 06, 2005 39.63 39.73 39.45 39.73 44,100 +0.46(+1.17%)
Jun 03, 2005 39.15 39.56 39.15 39.27 36,500 +0.27(+0.69%)
Jun 02, 2005 38.69 39.16 38.69 39.00 24,300 +0.36(+0.93%)
Jun 01, 2005 38.27 38.80 38.27 38.64 38,200 +0.45(+1.18%)
May 31, 2005 38.45 38.49 38.10 38.19 58,900 -0.11(-0.29%)
May 27, 2005 38.46 38.46 38.09 38.30 38,900 -0.10(-0.26%)
May 26, 2005 38.27 38.46 38.13 38.40 39,800 +0.15(+0.39%)
May 25, 2005 38.30 38.37 38.14 38.25 43,200 -0.64(-1.65%)
May 24, 2005 38.80 38.89 38.64 38.89 25,700 +0.16(+0.41%)
May 23, 2005 38.38 38.90 38.38 38.73 86,800 -0.15(-0.39%)
May 20, 2005 38.68 38.90 38.49 38.88 24,300 +0.20(+0.52%)
May 19, 2005 38.76 38.82 38.59 38.68 23,200 -0.17(-0.44%)
May 18, 2005 38.35 38.97 38.23 38.85 24,800 +0.59(+1.54%)
May 17, 2005 38.22 38.31 37.85 38.26 33,200 -0.35(-0.91%)
May 16, 2005 38.36 38.66 38.21 38.61 38,000 +0.10(+0.26%)
May 13, 2005 38.45 38.74 38.37 38.51 58,200 -0.11(-0.28%)
May 12, 2005 38.40 39.20 38.40 38.62 169,500 +0.12(+0.31%)
May 11, 2005 38.63 38.69 38.38 38.50 149,600 -0.04(-0.10%)
May 10, 2005 38.35 38.79 38.35 38.54 29,000 +0.29(+0.76%)
May 09, 2005 38.15 38.27 37.98 38.25 17,900 -0.20(-0.52%)
May 06, 2005 38.55 38.79 38.27 38.45 37,900 -0.01(-0.03%)
May 05, 2005 38.64 38.79 38.46 38.46 39,800 +0.37(+0.97%)
May 04, 2005 38.15 38.24 37.67 38.09 42,400 +1.06(+2.86%)
May 03, 2005 37.04 37.18 36.86 37.03 61,000 -0.49(-1.31%)
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.