British American Tobacco Industries ADR (NY: BTI )

36.10 USD +0.20 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 67.41 68.30 67.33 67.90 106,948 +0.58(+0.86%)
Feb 25, 2010 66.39 67.45 66.17 67.32 367,679 -1.38(-2.01%)
Feb 24, 2010 68.77 69.35 68.60 68.70 131,400 +0.20(+0.29%)
Feb 23, 2010 68.23 68.62 67.83 68.50 110,994 +0.26(+0.38%)
Feb 22, 2010 68.09 68.43 67.88 68.24 133,632 -0.77(-1.12%)
Feb 19, 2010 68.20 69.02 68.05 69.01 133,603 +0.86(+1.26%)
Feb 18, 2010 67.58 68.23 67.43 68.15 86,506 +0.55(+0.81%)
Feb 17, 2010 67.59 67.70 67.14 67.60 129,490 +0.50(+0.75%)
Feb 16, 2010 66.40 67.39 66.30 67.10 201,790 -0.45(-0.67%)
Feb 12, 2010 67.61 67.55 67.55 67.55 184,300 +0.45(+0.67%)
Feb 11, 2010 65.47 67.60 65.24 67.10 175,330 +1.99(+3.06%)
Feb 10, 2010 65.04 65.71 64.60 65.11 109,639 -0.35(-0.53%)
Feb 09, 2010 64.90 65.94 64.50 65.46 93,901 +0.38(+0.58%)
Feb 08, 2010 65.36 65.87 64.97 65.08 227,569 +0.60(+0.93%)
Feb 05, 2010 64.47 64.69 63.59 64.48 204,958 -0.52(-0.80%)
Feb 04, 2010 66.27 66.38 64.82 65.00 92,611 -1.52(-2.29%)
Feb 03, 2010 66.33 66.59 66.09 66.52 113,779 -0.44(-0.66%)
Feb 02, 2010 66.00 67.25 65.75 66.96 129,927 +1.07(+1.62%)
Feb 01, 2010 65.84 66.07 65.26 65.89 260,411 -0.65(-0.98%)
Jan 29, 2010 66.69 67.05 65.96 66.54 201,727 +0.53(+0.80%)
Jan 28, 2010 66.92 66.92 65.77 66.01 88,742 -1.00(-1.49%)
Jan 27, 2010 66.70 67.21 66.56 67.01 269,182 +1.27(+1.93%)
Jan 26, 2010 65.40 66.46 65.29 65.74 313,667 -0.11(-0.17%)
Jan 25, 2010 65.43 66.11 65.34 65.85 118,638 +0.14(+0.21%)
Jan 22, 2010 66.03 66.48 65.45 65.71 143,282 -1.29(-1.93%)
Jan 21, 2010 67.71 67.99 66.36 67.00 98,023 -0.96(-1.41%)
Jan 20, 2010 67.87 68.11 67.44 67.96 163,172 -0.05(-0.07%)
Jan 19, 2010 67.77 68.50 67.72 68.01 270,763 +1.51(+2.27%)
Jan 15, 2010 66.65 66.50 66.50 66.50 125,600 +0.47(+0.71%)
Jan 14, 2010 65.77 66.19 65.63 66.03 47,129 +0.12(+0.18%)
Jan 13, 2010 66.05 66.06 65.64 65.91 51,047 +0.40(+0.61%)
Jan 12, 2010 64.94 65.53 64.94 65.51 52,794 +0.34(+0.52%)
Jan 11, 2010 65.27 65.64 64.95 65.17 91,669 +0.16(+0.25%)
Jan 08, 2010 65.37 65.44 64.80 65.01 115,539 -0.36(-0.55%)
Jan 07, 2010 65.12 65.42 65.03 65.37 57,858 +0.44(+0.68%)
Jan 06, 2010 64.89 65.43 64.64 64.93 125,308 -0.21(-0.32%)
Jan 05, 2010 64.92 65.14 64.53 65.14 111,490 -0.07(-0.11%)
Jan 04, 2010 65.03 65.41 64.99 65.21 94,710 +0.55(+0.85%)
Dec 31, 2009 65.09 64.66 64.66 64.66 99,000 -0.27(-0.42%)
Dec 30, 2009 64.28 64.99 64.17 64.93 124,366 +0.43(+0.67%)
Dec 29, 2009 64.68 64.75 64.02 64.50 492,362 -0.15(-0.23%)
Dec 28, 2009 65.07 65.22 64.35 64.65 92,563 +0.06(+0.09%)
Dec 24, 2009 64.41 65.10 64.21 64.59 85,975 +0.09(+0.14%)
Dec 23, 2009 64.47 64.79 64.21 64.50 199,202 +1.22(+1.93%)
Dec 22, 2009 63.27 63.48 62.77 63.28 83,855 +0.58(+0.93%)
Dec 21, 2009 62.65 63.00 62.43 62.70 83,509 +0.30(+0.48%)
Dec 18, 2009 63.06 63.06 62.10 62.40 162,715 -0.08(-0.13%)
Dec 17, 2009 62.44 62.77 62.01 62.48 142,617 -0.84(-1.33%)
Dec 16, 2009 63.40 63.77 63.14 63.32 78,486 -0.01(-0.02%)
Dec 15, 2009 63.49 63.80 63.23 63.33 277,426 -0.50(-0.78%)
Dec 14, 2009 63.83 64.12 63.76 63.83 101,973 +0.18(+0.28%)
Dec 11, 2009 63.74 63.99 63.45 63.65 127,557 +0.47(+0.74%)
Dec 10, 2009 63.46 63.72 62.90 63.18 95,751 +0.59(+0.94%)
Dec 09, 2009 62.51 62.78 62.18 62.59 210,122 +0.21(+0.34%)
Dec 08, 2009 62.46 62.78 62.18 62.38 143,608 -1.08(-1.70%)
Dec 07, 2009 63.36 63.83 63.21 63.46 208,201 -0.34(-0.53%)
Dec 04, 2009 64.38 64.82 63.57 63.80 147,883 +0.79(+1.25%)
Dec 03, 2009 63.31 63.62 63.01 63.01 71,726 -0.77(-1.21%)
Dec 02, 2009 63.62 63.97 62.50 63.78 179,180 +0.43(+0.68%)
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.