British American Tobacco Industries ADR (NY: BTI )

36.66 USD +0.19 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 21.22 21.45 21.01 21.40 78,700 -0.04(-0.19%)
Jun 27, 2002 21.50 21.59 21.22 21.44 81,300 +0.24(+1.13%)
Jun 26, 2002 21.52 21.63 21.05 21.20 284,200 -0.50(-2.30%)
Jun 25, 2002 22.15 22.15 21.36 21.70 334,700 -1.27(-5.53%)
Jun 21, 2002 23.00 23.40 22.84 22.97 155,600 +0.29(+1.28%)
Jun 20, 2002 22.70 22.90 22.60 22.68 77,000 +0.24(+1.07%)
Jun 19, 2002 22.50 22.74 22.26 22.44 133,900 -0.09(-0.40%)
Jun 18, 2002 22.40 22.57 22.40 22.53 29,200 +0.05(+0.22%)
Jun 17, 2002 22.55 22.55 22.31 22.48 68,600 -0.23(-1.01%)
Jun 14, 2002 22.77 22.99 22.50 22.71 77,900 -0.10(-0.44%)
Jun 12, 2002 23.10 23.18 22.63 22.81 136,700 -0.24(-1.04%)
Jun 11, 2002 23.00 23.06 22.76 23.05 76,300 -0.09(-0.39%)
Jun 10, 2002 23.16 23.29 23.00 23.14 52,600 -0.06(-0.26%)
Jun 07, 2002 23.00 23.20 23.00 23.20 58,300 +0.01(+0.04%)
Jun 06, 2002 23.25 23.53 23.17 23.19 144,100 -0.51(-2.15%)
Jun 05, 2002 23.63 24.00 23.63 23.70 77,100 -0.22(-0.92%)
May 31, 2002 23.93 24.23 23.85 23.92 57,400 +1.01(+4.41%)
May 28, 2002 23.19 23.19 22.80 22.91 83,000 -0.27(-1.16%)
May 27, 2002 23.35 23.40 23.06 23.18 126,000 +0.00(+0.00%)
May 24, 2002 23.35 23.40 23.06 23.18 40,000 +0.32(+1.40%)
May 23, 2002 22.86 23.22 22.82 22.86 169,000 +0.57(+2.56%)
May 22, 2002 22.34 22.49 22.10 22.29 87,400 +0.29(+1.32%)
May 21, 2002 22.25 22.25 21.94 22.00 112,400 +0.06(+0.27%)
May 20, 2002 22.08 22.08 21.81 21.94 59,000 -0.12(-0.54%)
May 17, 2002 22.27 22.30 22.01 22.06 112,100 +0.00(+0.00%)
May 16, 2002 21.90 22.24 21.79 22.06 71,500 +0.12(+0.55%)
May 15, 2002 22.17 22.53 21.80 21.94 136,800 +0.16(+0.73%)
May 14, 2002 22.15 22.15 21.75 21.78 86,700 -0.40(-1.80%)
May 13, 2002 22.21 22.38 21.85 22.18 133,900 +0.30(+1.37%)
May 10, 2002 21.82 21.95 21.65 21.88 88,100 +0.82(+3.89%)
May 09, 2002 21.17 21.32 21.02 21.06 50,400 -0.24(-1.13%)
May 08, 2002 21.75 21.80 21.30 21.30 270,200 -0.81(-3.66%)
May 07, 2002 22.30 22.34 21.95 22.11 109,500 -0.15(-0.67%)
May 06, 2002 22.80 22.80 22.26 22.26 198,200 -0.02(-0.09%)
May 03, 2002 22.00 22.35 22.00 22.28 209,600 +0.98(+4.60%)
May 02, 2002 21.05 21.35 21.05 21.30 367,200 +0.38(+1.82%)
May 01, 2002 21.00 21.07 20.80 20.92 72,400 +0.62(+3.05%)
Apr 30, 2002 20.32 20.40 20.20 20.30 42,900 -0.22(-1.07%)
Apr 29, 2002 20.60 20.75 20.48 20.52 40,700 +0.32(+1.58%)
Apr 26, 2002 20.22 20.35 20.10 20.20 72,700 +0.34(+1.71%)
Apr 25, 2002 19.80 19.90 19.75 19.86 51,000 +0.38(+1.95%)
Apr 24, 2002 19.35 19.53 19.20 19.48 65,800 +0.08(+0.41%)
Apr 23, 2002 19.22 19.47 19.22 19.40 87,300 +0.07(+0.36%)
Apr 22, 2002 19.15 19.39 19.10 19.33 29,900 +0.08(+0.42%)
Apr 19, 2002 19.45 19.65 19.15 19.25 122,600 -0.14(-0.72%)
Apr 18, 2002 19.65 19.72 19.30 19.39 154,900 +0.21(+1.09%)
Apr 17, 2002 19.25 19.35 19.06 19.18 95,300 +0.11(+0.58%)
Apr 16, 2002 19.01 19.20 19.01 19.07 27,700 -0.08(-0.42%)
Apr 15, 2002 19.19 19.37 19.11 19.15 75,000 -0.12(-0.62%)
Apr 12, 2002 19.26 19.44 19.11 19.27 30,100 -0.02(-0.10%)
Apr 11, 2002 19.42 19.42 19.00 19.29 122,100 -0.41(-2.08%)
Apr 10, 2002 19.41 19.70 19.33 19.70 98,600 +0.75(+3.96%)
Apr 09, 2002 18.96 19.10 18.91 18.95 47,200 -0.03(-0.16%)
Apr 08, 2002 18.61 19.01 18.61 18.98 76,800 +0.44(+2.37%)
Apr 05, 2002 18.82 18.92 18.54 18.54 150,200 -0.38(-2.01%)
Apr 04, 2002 18.80 18.93 18.78 18.92 70,800 +0.08(+0.42%)
Apr 03, 2002 18.90 18.95 18.82 18.84 30,900 -0.16(-0.84%)
Apr 02, 2002 19.02 19.30 18.97 19.00 39,400 -0.25(-1.30%)
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.