British American Tobacco Industries ADR (NY: BTI )

36.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 104.00 105.02 103.87 104.28 393,904 -0.08(-0.08%)
Feb 27, 2013 103.60 104.56 103.18 104.36 295,776 +0.65(+0.63%)
Feb 26, 2013 104.28 104.88 103.58 103.71 238,483 +0.43(+0.42%)
Feb 25, 2013 104.02 104.25 102.96 103.28 282,029 -2.70(-2.55%)
Feb 22, 2013 105.79 105.98 105.08 105.98 136,681 +0.54(+0.51%)
Feb 21, 2013 104.85 105.49 104.27 105.44 189,945 -0.49(-0.46%)
Feb 20, 2013 106.00 106.57 105.83 105.93 221,011 +1.11(+1.06%)
Feb 19, 2013 104.08 104.86 104.04 104.82 212,202 +0.78(+0.75%)
Feb 15, 2013 103.96 104.32 103.55 104.04 103,588 +0.14(+0.13%)
Feb 14, 2013 104.24 104.29 103.68 103.90 217,611 -0.40(-0.38%)
Feb 13, 2013 104.09 104.62 103.92 104.30 169,388 +0.58(+0.56%)
Feb 12, 2013 103.70 104.03 103.58 103.72 95,640 +0.35(+0.34%)
Feb 11, 2013 104.14 104.17 102.99 103.37 309,677 -0.51(-0.49%)
Feb 08, 2013 102.82 104.21 102.82 103.88 398,681 +1.58(+1.54%)
Feb 07, 2013 102.42 102.58 101.80 102.30 269,827 -0.68(-0.66%)
Feb 06, 2013 103.22 103.22 102.47 102.98 122,527 -0.52(-0.50%)
Feb 04, 2013 103.86 103.90 103.23 103.50 231,690 -1.11(-1.06%)
Feb 01, 2013 105.08 105.38 104.32 104.61 344,794 +0.71(+0.68%)
Jan 31, 2013 103.81 104.65 103.61 103.90 207,833 +0.42(+0.41%)
Jan 30, 2013 103.14 103.80 102.91 103.48 154,262 -0.55(-0.53%)
Jan 29, 2013 103.43 104.24 103.28 104.03 148,171 +1.34(+1.30%)
Jan 28, 2013 102.74 102.81 102.28 102.69 259,909 -0.59(-0.57%)
Jan 25, 2013 102.72 103.28 102.37 103.28 188,586 +0.50(+0.49%)
Jan 24, 2013 102.22 103.08 102.22 102.78 160,730 +1.20(+1.18%)
Jan 23, 2013 101.61 101.88 101.20 101.58 227,162 -0.76(-0.74%)
Jan 22, 2013 102.03 102.60 101.86 102.34 209,860 +1.12(+1.11%)
Jan 18, 2013 101.57 101.57 100.70 101.22 215,997 -0.13(-0.13%)
Jan 17, 2013 101.20 101.56 100.59 101.35 161,727 +0.05(+0.05%)
Jan 16, 2013 101.81 102.06 101.30 101.30 165,949 -0.47(-0.46%)
Jan 15, 2013 101.57 102.02 101.50 101.77 330,317 +0.30(+0.30%)
Jan 14, 2013 101.27 101.51 100.93 101.47 132,176 -0.44(-0.43%)
Jan 11, 2013 101.88 102.04 101.30 101.91 358,865 -1.01(-0.98%)
Jan 10, 2013 102.24 102.98 102.01 102.92 213,300 +0.98(+0.96%)
Jan 09, 2013 102.37 102.56 101.69 101.94 203,870 -0.52(-0.51%)
Jan 08, 2013 102.36 102.62 102.08 102.46 287,198 -0.31(-0.30%)
Jan 07, 2013 103.23 103.27 102.40 102.77 506,127 +0.63(+0.62%)
Jan 04, 2013 101.86 102.35 101.49 102.14 164,910 +1.29(+1.28%)
Jan 03, 2013 101.19 101.28 100.62 100.85 175,620 -0.52(-0.51%)
Jan 02, 2013 100.88 101.38 100.39 101.37 499,345 +0.12(+0.12%)
Dec 31, 2012 101.00 101.70 100.71 101.25 209,378 +1.19(+1.19%)
Dec 28, 2012 100.53 100.79 100.06 100.06 106,012 -0.92(-0.91%)
Dec 27, 2012 101.10 101.36 100.19 100.98 149,837 +0.71(+0.71%)
Dec 26, 2012 99.66 100.98 99.66 100.27 99,671 -0.34(-0.34%)
Dec 24, 2012 100.08 100.86 99.49 100.61 90,076 -0.61(-0.60%)
Dec 21, 2012 101.40 101.72 100.80 101.22 324,406 -0.31(-0.31%)
Dec 20, 2012 101.45 101.65 101.06 101.53 152,725 +0.90(+0.89%)
Dec 19, 2012 101.87 102.00 100.56 100.63 252,767 -2.71(-2.62%)
Dec 18, 2012 104.25 104.33 102.88 103.34 207,025 -0.32(-0.31%)
Dec 17, 2012 103.54 103.92 103.25 103.66 164,234 -1.23(-1.17%)
Dec 14, 2012 105.35 105.43 104.65 104.89 118,155 +0.69(+0.66%)
Dec 13, 2012 104.53 104.80 104.09 104.20 88,079 -0.37(-0.35%)
Dec 12, 2012 104.63 105.29 104.49 104.57 112,136 +0.36(+0.35%)
Dec 11, 2012 105.04 105.09 104.04 104.21 148,774 -0.61(-0.58%)
Dec 10, 2012 105.20 105.72 104.81 104.82 150,069 -0.19(-0.18%)
Dec 07, 2012 104.76 105.09 104.43 105.01 114,421 +0.38(+0.36%)
Dec 06, 2012 105.28 105.33 103.87 104.63 173,849 -0.71(-0.67%)
Dec 05, 2012 105.57 105.88 104.96 105.34 140,614 -1.61(-1.51%)
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.