British American Tobacco Industries ADR (NY: BTI )

36.51 USD -0.36 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 68.41 68.90 68.27 68.54 2,253,444 +0.13(+0.19%)
Jun 29, 2017 68.82 68.82 67.96 68.41 1,980,281 -1.27(-1.82%)
Jun 28, 2017 69.78 70.02 69.45 69.68 1,430,988 +0.32(+0.46%)
Jun 27, 2017 69.83 69.95 69.32 69.36 2,590,223 -0.64(-0.91%)
Jun 26, 2017 70.59 70.65 69.97 70.00 773,920 -0.11(-0.16%)
Jun 23, 2017 70.38 70.54 70.07 70.11 957,850 +0.24(+0.34%)
Jun 22, 2017 70.49 70.49 69.82 69.87 1,854,615 -1.03(-1.45%)
Jun 21, 2017 70.95 71.17 70.64 70.90 1,600,565 -0.05(-0.07%)
Jun 20, 2017 71.32 71.43 70.74 70.95 1,148,489 -0.91(-1.27%)
Jun 19, 2017 71.63 71.87 71.40 71.86 1,039,053 +0.39(+0.55%)
Jun 16, 2017 71.10 71.59 70.84 71.47 1,692,061 +0.97(+1.38%)
Jun 15, 2017 69.99 70.81 69.85 70.50 2,670,068 -0.23(-0.33%)
Jun 14, 2017 70.86 71.22 70.49 70.73 2,747,062 +0.88(+1.26%)
Jun 13, 2017 70.14 70.14 69.60 69.85 1,417,065 -0.17(-0.24%)
Jun 12, 2017 70.25 70.33 69.78 70.02 2,000,131 -0.10(-0.14%)
Jun 09, 2017 71.26 71.54 69.56 70.12 3,420,734 -1.91(-2.65%)
Jun 08, 2017 72.72 72.77 71.87 72.03 1,934,127 -1.25(-1.71%)
Jun 07, 2017 72.91 73.29 72.71 73.28 1,662,402 +0.06(+0.08%)
Jun 06, 2017 72.75 73.41 72.75 73.22 1,595,978 +0.19(+0.26%)
Jun 05, 2017 72.90 73.03 72.65 73.03 1,918,914 -0.01(-0.01%)
Jun 02, 2017 72.30 73.04 72.20 73.04 2,273,686 +0.72(+1.00%)
Jun 01, 2017 72.12 72.37 71.58 72.32 2,691,352 +0.20(+0.28%)
May 31, 2017 71.57 72.19 71.51 72.12 2,605,892 +0.56(+0.78%)
May 30, 2017 71.01 71.61 70.95 71.56 2,450,400 -0.30(-0.42%)
May 26, 2017 71.53 71.97 71.52 71.86 791,947 +0.19(+0.27%)
May 25, 2017 71.37 71.80 71.22 71.67 2,223,480 +0.67(+0.94%)
May 24, 2017 70.75 71.05 70.57 71.00 838,303 +0.35(+0.50%)
May 23, 2017 71.14 71.41 70.45 70.65 2,401,428 -0.89(-1.24%)
May 22, 2017 71.10 71.62 71.04 71.54 1,072,029 +0.60(+0.85%)
May 19, 2017 70.52 70.98 70.39 70.94 1,469,161 +1.05(+1.50%)
May 18, 2017 70.66 70.72 69.89 69.89 2,336,819 -1.23(-1.73%)
May 17, 2017 71.49 71.49 71.02 71.12 1,599,945 -0.12(-0.17%)
May 16, 2017 71.08 71.30 70.87 71.24 1,620,321 +1.22(+1.74%)
May 15, 2017 70.00 70.02 69.68 70.02 1,150,799 +0.11(+0.16%)
May 12, 2017 69.28 69.91 69.19 69.91 1,258,487 +0.67(+0.97%)
May 11, 2017 69.02 69.31 68.81 69.24 1,866,407 +0.06(+0.09%)
May 10, 2017 68.87 69.18 68.79 69.18 1,702,111 +0.39(+0.57%)
May 09, 2017 69.38 69.44 68.57 68.79 3,034,638 -0.11(-0.16%)
May 08, 2017 69.00 69.03 68.57 68.90 1,565,021 +0.27(+0.39%)
May 05, 2017 68.71 68.77 68.38 68.63 2,178,773 +0.60(+0.88%)
May 04, 2017 68.01 68.14 67.76 68.03 1,962,645 +0.12(+0.18%)
May 03, 2017 68.26 68.26 67.70 67.91 1,220,353 -0.41(-0.60%)
May 02, 2017 68.37 68.44 68.11 68.32 1,224,110 +0.55(+0.81%)
May 01, 2017 67.49 68.18 67.49 67.77 1,125,675 -0.27(-0.40%)
Apr 28, 2017 67.90 68.14 67.80 68.04 937,346 +0.21(+0.31%)
Apr 27, 2017 68.16 68.31 67.72 67.83 1,528,140 -0.42(-0.62%)
Apr 26, 2017 68.65 68.79 68.22 68.25 2,849,746 -0.27(-0.39%)
Apr 25, 2017 68.62 68.62 68.29 68.52 1,627,383 -0.18(-0.26%)
Apr 24, 2017 68.01 68.72 67.90 68.70 2,760,966 +1.93(+2.89%)
Apr 21, 2017 66.80 67.08 66.71 66.77 1,347,059 -0.37(-0.55%)
Apr 20, 2017 67.11 67.40 66.89 67.14 2,744,180 +0.54(+0.81%)
Apr 19, 2017 67.17 67.17 66.56 66.60 1,541,067 -0.97(-1.44%)
Apr 18, 2017 67.56 67.82 67.23 67.57 1,377,287 -0.12(-0.18%)
Apr 17, 2017 66.95 67.74 66.95 67.69 871,270 +0.45(+0.67%)
Apr 13, 2017 67.61 67.72 67.24 67.24 2,193,188 -0.51(-0.75%)
Apr 12, 2017 67.35 67.75 67.18 67.75 2,302,488 +0.43(+0.64%)
Apr 11, 2017 67.27 67.50 67.10 67.32 3,201,652 +0.90(+1.36%)
Apr 10, 2017 66.47 66.60 66.32 66.42 1,122,120 -0.02(-0.03%)
Apr 07, 2017 66.53 66.70 66.36 66.44 1,150,747 +0.24(+0.36%)
Apr 06, 2017 66.63 66.75 66.11 66.20 1,357,464 -0.29(-0.44%)
Apr 05, 2017 66.11 66.75 66.06 66.49 2,575,543 +0.29(+0.44%)
Apr 04, 2017 65.93 66.23 65.86 66.20 1,728,955 +0.21(+0.32%)
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.