British American Tobacco Industries ADR (NY: BTI )

36.87 USD +0.36 (+0.99%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 67.97 69.50 67.86 69.14 213,900 +0.29(+0.42%)
Jun 28, 2007 68.15 69.26 68.02 68.85 354,700 -0.61(-0.88%)
Jun 27, 2007 68.29 69.63 68.25 69.46 741,400 +0.75(+1.09%)
Jun 26, 2007 67.94 69.24 67.93 68.71 180,400 +2.38(+3.59%)
Jun 25, 2007 66.13 66.74 65.98 66.33 133,800 +0.60(+0.91%)
Jun 22, 2007 65.82 66.15 65.42 65.73 645,100 -0.32(-0.48%)
Jun 21, 2007 65.59 66.25 65.47 66.05 515,900 +0.05(+0.08%)
Jun 20, 2007 66.10 66.27 65.89 66.00 41,000 +0.20(+0.30%)
Jun 19, 2007 66.60 66.83 65.78 65.80 66,200 -0.76(-1.14%)
Jun 18, 2007 66.29 66.80 66.17 66.56 49,000 +0.27(+0.41%)
Jun 15, 2007 66.14 66.65 65.82 66.29 47,900 +0.09(+0.14%)
Jun 14, 2007 65.43 66.20 65.28 66.20 35,700 +0.37(+0.56%)
Jun 13, 2007 65.07 66.03 64.91 65.83 52,700 +0.38(+0.58%)
Jun 12, 2007 65.55 65.83 65.13 65.45 70,100 -0.35(-0.53%)
Jun 11, 2007 65.26 65.95 65.26 65.80 42,300 +0.40(+0.61%)
Jun 08, 2007 65.00 65.43 64.73 65.40 41,100 -0.10(-0.15%)
Jun 07, 2007 66.13 66.13 65.04 65.50 128,000 -1.46(-2.18%)
Jun 06, 2007 67.13 67.18 66.72 66.96 80,000 -0.39(-0.58%)
Jun 05, 2007 67.75 68.03 67.30 67.35 53,500 -1.15(-1.68%)
Jun 04, 2007 68.32 68.90 68.30 68.50 51,700 +0.05(+0.07%)
Jun 01, 2007 67.65 68.52 67.65 68.45 113,900 +0.37(+0.54%)
May 31, 2007 67.98 68.45 67.89 68.08 126,200 +0.45(+0.67%)
May 30, 2007 66.89 67.72 66.89 67.63 122,700 +0.22(+0.33%)
May 29, 2007 67.46 68.22 67.21 67.41 89,400 +1.21(+1.83%)
May 25, 2007 65.76 66.39 65.51 66.20 48,100 +0.35(+0.53%)
May 24, 2007 65.96 65.99 65.43 65.85 137,600 +0.55(+0.84%)
May 23, 2007 65.97 65.83 65.23 65.30 75,600 +0.45(+0.69%)
May 22, 2007 64.47 65.10 64.45 64.85 192,800 +0.42(+0.65%)
May 21, 2007 64.62 64.72 64.36 64.43 82,200 -0.60(-0.92%)
May 18, 2007 64.40 65.26 61.98 65.03 94,300 +0.67(+1.04%)
May 17, 2007 64.21 64.50 64.01 64.36 233,700 -0.12(-0.19%)
May 16, 2007 63.81 64.51 63.99 64.48 117,400 +0.77(+1.21%)
May 15, 2007 62.91 63.85 62.75 63.71 148,100 +0.63(+1.00%)
May 14, 2007 62.70 63.10 62.45 63.08 71,100 -0.17(-0.27%)
May 11, 2007 62.24 63.40 62.00 63.25 144,700 +0.92(+1.48%)
May 10, 2007 62.39 62.58 61.90 62.33 221,500 -0.69(-1.09%)
May 09, 2007 62.72 63.13 62.71 63.02 147,200 -0.34(-0.54%)
May 08, 2007 62.97 63.54 62.94 63.36 177,100 -0.53(-0.83%)
May 07, 2007 63.85 64.07 63.62 63.89 83,600 +0.27(+0.42%)
May 04, 2007 63.81 63.87 63.40 63.62 208,200 +0.77(+1.23%)
May 03, 2007 63.12 63.14 62.54 62.85 31,600 +0.35(+0.56%)
May 02, 2007 62.30 62.79 62.30 62.50 36,800 +0.62(+1.00%)
May 01, 2007 62.34 62.40 61.56 61.88 54,800 -0.38(-0.61%)
Apr 30, 2007 62.07 62.37 61.95 62.26 88,900 +0.40(+0.65%)
Apr 27, 2007 61.83 62.07 61.55 61.86 33,600 +0.21(+0.34%)
Apr 26, 2007 61.95 62.05 61.43 61.65 72,400 -0.79(-1.27%)
Apr 25, 2007 62.41 62.65 62.33 62.44 48,700 +0.25(+0.40%)
Apr 24, 2007 62.20 62.28 61.91 62.19 57,400 -0.25(-0.40%)
Apr 23, 2007 62.00 62.44 61.81 62.44 111,800 -0.39(-0.62%)
Apr 20, 2007 62.77 63.06 62.64 62.83 55,400 -0.04(-0.06%)
Apr 19, 2007 62.16 62.97 62.16 62.87 391,300 -0.67(-1.05%)
Apr 18, 2007 63.41 63.70 63.23 63.54 84,700 -0.26(-0.41%)
Apr 17, 2007 63.63 63.86 63.50 63.80 27,200 +0.67(+1.06%)
Apr 16, 2007 63.40 63.49 63.13 63.13 35,500 -0.06(-0.09%)
Apr 13, 2007 63.19 63.32 63.02 63.19 34,100 +0.09(+0.14%)
Apr 12, 2007 63.00 63.30 62.76 63.10 52,700 -0.05(-0.08%)
Apr 11, 2007 63.39 63.49 63.09 63.15 41,300 -0.20(-0.32%)
Apr 10, 2007 63.25 63.47 63.15 63.35 34,100 +0.49(+0.78%)
Apr 09, 2007 62.76 63.07 62.76 62.86 30,000 -0.33(-0.52%)
Apr 05, 2007 62.75 63.25 62.73 63.19 48,200 +0.22(+0.35%)
Apr 04, 2007 62.44 63.06 62.44 62.97 71,100 -0.35(-0.55%)
Apr 03, 2007 62.76 63.48 62.74 63.32 51,000 +0.60(+0.96%)
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.