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, 2005 36.70 37.00 36.50 36.78 26,600 -0.32(-0.86%)
Feb 25, 2005 36.40 37.10 36.40 37.10 38,900 +0.20(+0.54%)
Feb 24, 2005 36.53 36.96 36.53 36.90 38,600 +0.40(+1.10%)
Feb 23, 2005 36.04 36.55 36.04 36.50 30,300 +0.44(+1.22%)
Feb 22, 2005 36.25 36.49 35.92 36.06 88,800 -1.01(-2.72%)
Feb 18, 2005 36.89 37.07 36.80 37.07 15,800 -0.03(-0.08%)
Feb 17, 2005 36.79 37.19 36.79 37.10 25,000 +0.07(+0.19%)
Feb 16, 2005 37.08 37.11 36.84 37.03 27,400 -0.14(-0.38%)
Feb 15, 2005 36.80 37.28 36.80 37.17 41,600 -0.38(-1.01%)
Feb 14, 2005 37.35 37.76 37.31 37.55 28,300 +0.83(+2.26%)
Feb 11, 2005 36.72 36.99 36.69 36.72 34,300 +0.07(+0.19%)
Feb 10, 2005 36.50 36.69 36.50 36.65 26,700 +0.31(+0.85%)
Feb 09, 2005 36.34 36.47 36.18 36.34 27,300 -0.44(-1.20%)
Feb 08, 2005 36.70 36.90 36.58 36.78 50,100 +0.27(+0.74%)
Feb 07, 2005 36.13 36.51 36.02 36.51 71,400 +0.36(+1.00%)
Feb 04, 2005 35.52 36.30 35.24 36.15 151,900 +0.75(+2.12%)
Feb 03, 2005 35.20 35.40 35.05 35.40 18,700 +0.03(+0.08%)
Feb 02, 2005 35.25 35.40 35.12 35.37 21,600 +0.57(+1.64%)
Feb 01, 2005 34.55 34.97 34.46 34.80 29,400 -0.03(-0.09%)
Jan 31, 2005 34.45 35.10 34.44 34.83 126,500 -0.07(-0.20%)
Jan 28, 2005 34.81 34.98 34.49 34.90 216,100 +0.09(+0.26%)
Jan 27, 2005 34.65 34.93 34.61 34.81 27,100 -0.16(-0.46%)
Jan 26, 2005 34.94 35.02 34.84 34.97 29,300 +0.48(+1.39%)
Jan 25, 2005 34.60 34.73 34.44 34.49 19,100 -0.51(-1.46%)
Jan 24, 2005 34.75 35.00 34.43 35.00 33,800 +0.35(+1.01%)
Jan 21, 2005 34.49 34.68 34.32 34.65 22,500 +0.14(+0.41%)
Jan 20, 2005 34.79 34.85 34.31 34.51 50,200 -0.26(-0.75%)
Jan 19, 2005 35.00 35.14 34.71 34.77 39,400 +0.09(+0.26%)
Jan 18, 2005 34.30 34.75 34.20 34.68 40,000 +1.01(+3.00%)
Jan 14, 2005 33.75 33.93 33.59 33.67 29,300 +0.12(+0.36%)
Jan 13, 2005 33.62 33.72 33.46 33.55 23,600 -0.03(-0.09%)
Jan 12, 2005 33.58 33.60 33.34 33.58 21,600 +0.07(+0.21%)
Jan 11, 2005 33.79 33.79 33.31 33.51 27,300 -0.30(-0.89%)
Jan 10, 2005 33.95 33.95 33.70 33.81 21,400 -0.09(-0.27%)
Jan 07, 2005 34.20 34.25 33.83 33.90 32,600 +0.16(+0.47%)
Jan 06, 2005 33.96 33.96 33.65 33.74 58,000 -0.29(-0.85%)
Jan 05, 2005 34.20 34.28 33.91 34.03 32,700 -0.17(-0.50%)
Jan 04, 2005 34.48 34.55 34.10 34.20 71,900 -0.03(-0.09%)
Jan 03, 2005 34.70 34.70 34.05 34.23 30,400 -0.42(-1.21%)
Dec 31, 2004 34.85 34.85 34.46 34.65 22,500 -0.06(-0.17%)
Dec 30, 2004 34.80 34.83 34.51 34.71 48,500 +0.13(+0.38%)
Dec 29, 2004 34.47 34.62 34.34 34.58 28,200 -0.16(-0.46%)
Dec 28, 2004 34.85 34.85 34.60 34.74 29,600 +0.29(+0.84%)
Dec 27, 2004 34.20 34.63 34.20 34.45 61,900 +0.07(+0.20%)
Dec 23, 2004 34.23 34.43 34.12 34.38 23,600 +0.18(+0.53%)
Dec 22, 2004 34.13 34.25 34.06 34.20 53,200 +0.15(+0.44%)
Dec 21, 2004 34.29 34.30 34.00 34.05 77,900 -0.67(-1.93%)
Dec 20, 2004 34.75 34.83 34.56 34.72 22,000 +0.41(+1.19%)
Dec 17, 2004 34.40 34.40 34.15 34.31 26,100 -0.13(-0.38%)
Dec 16, 2004 34.60 34.64 34.28 34.44 63,300 -0.24(-0.69%)
Dec 15, 2004 34.65 34.68 34.35 34.68 35,400 +0.23(+0.67%)
Dec 14, 2004 33.93 34.45 33.80 34.45 41,300 +0.16(+0.47%)
Dec 13, 2004 34.51 34.60 33.98 34.29 584,400 +0.00(+0.00%)
Dec 10, 2004 34.00 34.53 33.94 34.29 74,500 +0.54(+1.60%)
Dec 09, 2004 33.40 33.75 33.27 33.75 37,100 -0.11(-0.32%)
Dec 08, 2004 33.85 33.92 33.62 33.86 32,300 -0.18(-0.53%)
Dec 07, 2004 34.26 34.29 33.94 34.04 26,000 -0.27(-0.79%)
Dec 06, 2004 34.40 34.44 34.27 34.31 17,100 -0.09(-0.26%)
Dec 03, 2004 34.40 34.59 34.29 34.40 19,000 +0.53(+1.56%)
Dec 02, 2004 33.95 33.95 33.68 33.87 40,600 +0.00(+0.00%)
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.