British American Tobacco Industries ADR (NY: BTI )

37.45 USD -0.72 (-1.89%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 127.12 129.48 126.95 129.48 427,958 +3.02(+2.39%)
Jun 29, 2016 126.64 127.40 125.75 126.46 673,444 +3.40(+2.76%)
Jun 28, 2016 122.57 123.09 121.66 123.06 483,347 +4.14(+3.48%)
Jun 27, 2016 118.96 119.32 117.81 118.92 518,302 -0.75(-0.63%)
Jun 24, 2016 121.33 123.82 119.18 119.67 1,150,814 -7.48(-5.88%)
Jun 23, 2016 126.83 127.17 124.59 127.15 519,476 +2.03(+1.62%)
Jun 22, 2016 124.93 126.15 124.92 125.12 313,979 +0.62(+0.50%)
Jun 21, 2016 124.53 125.29 124.20 124.50 585,725 +1.29(+1.05%)
Jun 20, 2016 124.70 124.74 123.21 123.21 715,476 +4.31(+3.62%)
Jun 17, 2016 119.21 119.32 117.87 118.90 329,952 -0.31(-0.26%)
Jun 16, 2016 116.63 119.26 116.18 119.21 210,926 +2.72(+2.33%)
Jun 15, 2016 117.58 118.13 116.48 116.49 244,772 +0.52(+0.45%)
Jun 14, 2016 116.55 117.10 115.40 115.97 486,260 -2.47(-2.09%)
Jun 13, 2016 119.52 120.45 118.44 118.44 401,562 -2.11(-1.75%)
Jun 10, 2016 120.83 121.68 119.87 120.55 543,741 -3.65(-2.94%)
Jun 09, 2016 123.67 124.35 123.57 124.20 131,590 -0.19(-0.15%)
Jun 08, 2016 124.48 124.81 124.14 124.39 115,047 +0.09(+0.07%)
Jun 07, 2016 124.35 124.87 124.05 124.30 199,654 +1.00(+0.81%)
Jun 06, 2016 123.44 124.43 123.27 123.30 184,940 +0.54(+0.44%)
Jun 03, 2016 121.84 122.79 121.68 122.76 190,361 +2.18(+1.81%)
Jun 02, 2016 120.26 120.73 119.85 120.58 171,906 -0.10(-0.08%)
Jun 01, 2016 120.13 121.03 120.09 120.68 233,960 -0.97(-0.80%)
May 31, 2016 124.23 124.31 121.31 121.65 313,461 -1.29(-1.05%)
May 27, 2016 122.87 122.94 122.94 122.94 106,300 +0.03(+0.02%)
May 26, 2016 122.87 123.26 122.48 122.91 119,911 +0.04(+0.03%)
May 25, 2016 123.31 123.43 122.87 122.87 201,377 +0.86(+0.70%)
May 24, 2016 121.48 122.43 121.38 122.01 164,671 +2.30(+1.92%)
May 23, 2016 119.50 119.85 119.11 119.71 269,800 -0.53(-0.44%)
May 20, 2016 120.85 120.93 120.15 120.24 118,376 -0.22(-0.18%)
May 19, 2016 119.74 120.60 119.20 120.46 239,319 -0.62(-0.51%)
May 18, 2016 121.65 122.37 120.63 121.08 296,360 +0.10(+0.08%)
May 17, 2016 121.46 121.81 120.73 120.98 243,706 -1.55(-1.26%)
May 16, 2016 120.74 122.79 120.60 122.53 180,605 +1.96(+1.63%)
May 13, 2016 120.78 121.61 120.49 120.57 174,406 -1.77(-1.45%)
May 12, 2016 122.88 123.08 121.89 122.34 188,501 -0.51(-0.42%)
May 11, 2016 123.05 123.16 122.61 122.85 145,824 -0.14(-0.11%)
May 10, 2016 122.19 123.09 122.09 122.99 152,669 +1.72(+1.42%)
May 09, 2016 121.14 121.85 121.14 121.27 224,841 -0.53(-0.44%)
May 06, 2016 120.99 121.94 120.48 121.80 200,082 +0.20(+0.16%)
May 05, 2016 120.96 121.83 120.86 121.60 164,184 +1.15(+0.95%)
May 04, 2016 119.69 120.58 119.48 120.45 419,385 -0.77(-0.64%)
May 03, 2016 120.75 121.58 120.68 121.22 297,934 -1.40(-1.14%)
May 02, 2016 122.35 122.99 118.50 122.62 177,801 +0.47(+0.38%)
Apr 29, 2016 122.31 123.22 121.50 122.15 246,577 +0.66(+0.54%)
Apr 28, 2016 120.77 122.27 120.66 121.49 189,394 +0.54(+0.45%)
Apr 27, 2016 120.29 121.23 120.03 120.95 233,797 -0.13(-0.11%)
Apr 26, 2016 121.31 121.83 120.58 121.08 263,408 +0.03(+0.02%)
Apr 25, 2016 120.16 121.20 120.12 121.05 252,837 +1.34(+1.12%)
Apr 22, 2016 119.25 119.77 118.60 119.71 166,910 +0.51(+0.43%)
Apr 21, 2016 119.27 119.68 118.88 119.20 280,682 -3.23(-2.64%)
Apr 20, 2016 122.13 123.08 121.83 122.43 272,935 -0.93(-0.75%)
Apr 19, 2016 123.39 123.67 122.75 123.36 369,359 +1.05(+0.86%)
Apr 18, 2016 120.37 122.48 120.31 122.31 262,536 +1.98(+1.65%)
Apr 15, 2016 119.58 120.48 119.43 120.33 329,343 +1.46(+1.23%)
Apr 14, 2016 118.91 119.15 118.31 118.87 327,289 +0.58(+0.49%)
Apr 13, 2016 119.30 119.35 117.73 118.29 371,274 -0.26(-0.22%)
Apr 12, 2016 118.19 118.86 117.85 118.55 243,081 -0.04(-0.03%)
Apr 11, 2016 119.37 119.73 118.51 118.59 395,797 +0.73(+0.62%)
Apr 08, 2016 117.93 118.26 117.53 117.86 313,410 +1.84(+1.59%)
Apr 07, 2016 116.49 117.10 115.97 116.02 223,915 -0.62(-0.53%)
Apr 06, 2016 115.24 116.80 115.24 116.64 202,742 -0.22(-0.19%)
Apr 05, 2016 116.41 117.07 115.85 116.86 209,127 -0.16(-0.14%)
Apr 04, 2016 117.33 117.43 116.73 117.02 255,526 +0.70(+0.60%)
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.