British American Tobacco Industries ADR (NY: BTI )

35.90 USD -0.20 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 36.63 36.90 36.53 36.74 2,813,424 -0.51(-1.37%)
Feb 27, 2019 37.48 37.61 37.16 37.25 2,888,108 -0.48(-1.27%)
Feb 26, 2019 37.31 37.90 37.23 37.73 2,424,827 -0.08(-0.21%)
Feb 25, 2019 37.73 38.06 37.66 37.81 3,690,930 +0.03(+0.08%)
Feb 22, 2019 37.23 37.82 37.17 37.78 2,355,300 +0.86(+2.33%)
Feb 21, 2019 36.68 37.13 36.55 36.92 1,370,246 -0.44(-1.18%)
Feb 20, 2019 36.88 37.53 36.87 37.36 1,699,477 +0.71(+1.94%)
Feb 19, 2019 36.48 36.77 36.33 36.65 1,729,436 -0.07(-0.19%)
Feb 15, 2019 36.62 36.75 36.51 36.72 1,542,600 +0.39(+1.07%)
Feb 14, 2019 36.32 36.37 35.96 36.33 2,438,474 +0.27(+0.75%)
Feb 13, 2019 36.48 36.56 36.03 36.06 2,528,167 +0.52(+1.46%)
Feb 12, 2019 35.10 35.63 35.10 35.54 1,726,651 +0.13(+0.37%)
Feb 11, 2019 35.44 35.51 35.21 35.41 1,481,429 +0.26(+0.74%)
Feb 08, 2019 35.01 35.16 34.71 35.15 1,769,100 -0.32(-0.90%)
Feb 07, 2019 36.06 36.21 35.33 35.47 2,334,107 +0.00(+0.00%)
Feb 06, 2019 35.65 35.80 35.28 35.47 1,421,547 -0.51(-1.42%)
Feb 05, 2019 36.03 36.03 35.76 35.98 2,156,122 +0.81(+2.30%)
Feb 04, 2019 35.25 35.29 34.78 35.17 1,626,848 -0.31(-0.87%)
Feb 01, 2019 35.55 35.78 35.30 35.48 3,305,500 +0.20(+0.57%)
Jan 31, 2019 35.18 35.31 34.63 35.28 3,516,008 +0.71(+2.05%)
Jan 30, 2019 34.25 34.61 34.17 34.57 4,109,542 +1.28(+3.84%)
Jan 29, 2019 32.90 33.36 32.74 33.29 4,468,399 +1.29(+4.03%)
Jan 28, 2019 30.95 32.08 30.91 32.00 5,326,763 +0.59(+1.88%)
Jan 25, 2019 31.42 31.67 31.31 31.41 3,472,300 -0.07(-0.22%)
Jan 24, 2019 32.00 32.02 31.24 31.48 4,708,185 -0.89(-2.75%)
Jan 23, 2019 32.39 32.43 32.06 32.37 4,605,652 -0.04(-0.12%)
Jan 22, 2019 33.09 33.19 32.22 32.41 4,701,972 -0.49(-1.49%)
Jan 18, 2019 32.58 33.04 32.45 32.90 5,269,800 +0.16(+0.49%)
Jan 17, 2019 32.45 32.91 32.39 32.74 3,286,300 +0.64(+1.99%)
Jan 16, 2019 32.08 32.34 31.85 32.10 2,636,335 -0.13(-0.40%)
Jan 15, 2019 32.28 32.45 31.94 32.23 4,342,628 -0.03(-0.09%)
Jan 14, 2019 32.52 32.55 32.20 32.26 2,370,371 -0.44(-1.35%)
Jan 11, 2019 32.35 32.88 32.21 32.70 2,763,900 +0.53(+1.65%)
Jan 10, 2019 32.08 32.52 32.05 32.17 4,351,396 +0.38(+1.20%)
Jan 09, 2019 31.92 32.11 31.77 31.79 4,283,514 -0.22(-0.69%)
Jan 08, 2019 32.00 32.17 31.72 32.01 3,408,072 +0.30(+0.95%)
Jan 07, 2019 31.93 32.02 31.36 31.71 4,012,123 -1.28(-3.88%)
Jan 04, 2019 32.19 33.07 32.14 32.99 3,637,600 +1.38(+4.37%)
Jan 03, 2019 31.31 31.78 31.28 31.61 4,838,717 +0.07(+0.22%)
Jan 02, 2019 31.23 31.60 31.03 31.54 3,828,929 -0.32(-1.00%)
Dec 31, 2018 31.99 32.03 31.07 31.86 7,008,200 -0.62(-1.91%)
Dec 28, 2018 32.65 32.71 32.18 32.48 4,646,500 +1.08(+3.44%)
Dec 27, 2018 31.03 31.42 30.67 31.40 3,517,577 -0.47(-1.47%)
Dec 26, 2018 31.51 31.89 30.73 31.87 3,048,335 +0.37(+1.17%)
Dec 24, 2018 31.83 31.98 31.35 31.50 2,533,300 +0.17(+0.54%)
Dec 21, 2018 31.93 32.12 31.21 31.33 5,024,900 -0.71(-2.22%)
Dec 20, 2018 32.63 32.72 31.72 32.04 4,155,928 +0.21(+0.66%)
Dec 19, 2018 32.33 32.58 31.57 31.83 3,950,672 -0.37(-1.15%)
Dec 18, 2018 32.83 32.85 32.12 32.20 2,806,445 -0.52(-1.59%)
Dec 17, 2018 33.35 33.44 32.56 32.72 2,486,420 -0.36(-1.09%)
Dec 14, 2018 33.22 33.48 33.00 33.08 2,661,300 -0.86(-2.53%)
Dec 13, 2018 34.21 34.34 33.60 33.94 3,212,309 -0.39(-1.14%)
Dec 12, 2018 34.64 34.96 34.31 34.33 3,935,935 +0.70(+2.08%)
Dec 11, 2018 34.79 34.79 33.51 33.63 5,072,354 -0.67(-1.95%)
Dec 10, 2018 34.56 34.56 34.01 34.30 4,022,468 +0.60(+1.78%)
Dec 07, 2018 34.37 34.47 33.53 33.70 3,067,500 -0.89(-2.57%)
Dec 06, 2018 35.02 35.10 34.01 34.59 5,117,429 +0.35(+1.02%)
Dec 04, 2018 35.26 35.33 34.20 34.24 3,531,800 -1.29(-3.63%)
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.