British American Tobacco Industries ADR (NY: BTI )

37.47 USD -0.70 (-1.83%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.