British American Tobacco Industries ADR (NY: BTI )

34.04 USD -0.28 (-0.82%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 101.97 102.38 100.94 101.28 165,633 +0.34(+0.34%)
Feb 28, 2012 100.67 101.31 100.40 100.94 280,645 +0.78(+0.78%)
Feb 27, 2012 99.76 100.51 99.63 100.16 163,872 +0.27(+0.27%)
Feb 24, 2012 99.19 100.09 99.14 99.89 661,156 +1.17(+1.19%)
Feb 23, 2012 97.41 99.06 97.24 98.72 275,008 +0.02(+0.02%)
Feb 22, 2012 97.68 98.78 97.52 98.70 246,577 +0.05(+0.05%)
Feb 21, 2012 98.85 99.05 98.19 98.65 366,769 -0.49(-0.49%)
Feb 17, 2012 98.57 99.39 98.34 99.14 203,185 -0.61(-0.61%)
Feb 16, 2012 98.96 99.93 98.62 99.75 138,949 +1.27(+1.29%)
Feb 15, 2012 98.53 99.00 98.29 98.48 280,744 -0.62(-0.63%)
Feb 14, 2012 98.78 99.17 98.40 99.10 127,671 +0.20(+0.20%)
Feb 13, 2012 98.69 98.99 98.25 98.90 515,791 +0.55(+0.56%)
Feb 10, 2012 98.71 98.78 97.79 98.35 223,277 +0.02(+0.02%)
Feb 09, 2012 98.12 98.56 97.65 98.33 184,987 +0.82(+0.84%)
Feb 08, 2012 98.18 98.51 97.35 97.51 176,319 -0.45(-0.46%)
Feb 07, 2012 98.20 98.54 97.68 97.96 265,421 +1.21(+1.25%)
Feb 06, 2012 96.60 96.96 96.34 96.75 259,345 +0.68(+0.71%)
Feb 03, 2012 95.71 96.19 95.39 96.07 371,127 +1.91(+2.03%)
Feb 02, 2012 94.46 94.66 94.15 94.16 140,504 -0.19(-0.20%)
Feb 01, 2012 94.42 95.09 94.27 94.35 281,681 +2.14(+2.32%)
Jan 31, 2012 92.82 92.94 91.82 92.21 240,479 -0.69(-0.74%)
Jan 30, 2012 92.31 92.92 92.13 92.90 229,945 +0.32(+0.35%)
Jan 27, 2012 93.20 93.57 92.42 92.58 227,180 -0.62(-0.67%)
Jan 26, 2012 93.34 93.53 92.59 93.20 275,628 +0.69(+0.75%)
Jan 25, 2012 91.55 92.58 91.25 92.51 202,893 +0.51(+0.55%)
Jan 24, 2012 92.23 92.42 91.85 92.00 199,410 +0.34(+0.37%)
Jan 23, 2012 91.36 92.00 91.19 91.66 177,595 +0.46(+0.50%)
Jan 20, 2012 91.03 91.33 90.80 91.20 219,433 +1.36(+1.51%)
Jan 19, 2012 89.78 90.09 89.25 89.84 540,263 -1.29(-1.42%)
Jan 18, 2012 91.11 91.79 90.97 91.13 243,973 +0.09(+0.10%)
Jan 17, 2012 91.65 91.69 91.04 91.04 291,935 -0.32(-0.35%)
Jan 13, 2012 90.48 91.37 90.00 91.36 552,914 -0.52(-0.57%)
Jan 12, 2012 91.87 92.15 91.35 91.88 236,275 +0.71(+0.78%)
Jan 11, 2012 91.59 91.90 91.00 91.17 375,287 -2.56(-2.73%)
Jan 10, 2012 93.86 94.34 93.55 93.73 261,214 +0.45(+0.48%)
Jan 09, 2012 93.30 93.52 92.92 93.28 132,374 -0.25(-0.27%)
Jan 06, 2012 94.56 94.56 93.20 93.53 211,479 -0.80(-0.85%)
Jan 05, 2012 94.19 94.33 93.54 94.33 234,536 -1.07(-1.12%)
Jan 04, 2012 95.90 95.93 94.90 95.40 447,640 +0.52(+0.55%)
Dec 30, 2011 94.58 95.10 94.50 94.88 109,060 +0.18(+0.19%)
Dec 29, 2011 94.54 94.99 93.87 94.70 93,003 -0.10(-0.11%)
Dec 28, 2011 95.54 95.56 94.62 94.80 91,904 +0.17(+0.18%)
Dec 27, 2011 94.38 94.80 94.24 94.63 134,594 +0.55(+0.58%)
Dec 23, 2011 93.84 94.50 93.47 94.08 88,161 +1.16(+1.25%)
Dec 21, 2011 92.46 93.28 92.19 92.92 226,434 -0.16(-0.17%)
Dec 20, 2011 92.10 93.20 92.04 93.08 102,376 +1.34(+1.46%)
Dec 19, 2011 92.12 93.03 91.74 91.74 185,614 -0.28(-0.30%)
Dec 16, 2011 93.01 93.11 91.43 92.02 370,093 -1.17(-1.26%)
Dec 15, 2011 93.06 93.66 92.89 93.19 229,963 -0.34(-0.36%)
Dec 14, 2011 94.44 94.86 92.89 93.53 224,803 +0.51(+0.55%)
Dec 13, 2011 94.10 94.93 93.02 93.02 194,001 -0.51(-0.55%)
Dec 12, 2011 94.45 94.58 93.28 93.53 127,688 -0.68(-0.72%)
Dec 09, 2011 94.03 94.43 93.52 94.21 164,773 +0.18(+0.19%)
Dec 08, 2011 94.74 95.19 93.86 94.03 311,848 -0.09(-0.10%)
Dec 07, 2011 92.80 94.82 92.37 94.12 431,320 +1.40(+1.51%)
Dec 06, 2011 92.14 92.99 91.94 92.72 145,034 +0.86(+0.94%)
Dec 05, 2011 92.51 92.52 91.56 91.86 291,375 +0.07(+0.08%)
Dec 02, 2011 93.05 93.36 91.79 91.79 177,465 -0.79(-0.85%)
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.