British American Tobacco Industries ADR (NY: BTI )

36.10 USD +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 69.22 69.60 68.77 69.25 137,194 +1.83(+2.71%)
Jun 27, 2008 67.18 67.95 66.93 67.42 166,604 -0.39(-0.58%)
Jun 26, 2008 69.43 69.77 67.80 67.81 113,852 -2.74(-3.88%)
Jun 25, 2008 69.56 70.90 69.56 70.55 193,226 +1.17(+1.69%)
Jun 24, 2008 69.23 70.08 68.95 69.38 175,648 -0.14(-0.20%)
Jun 23, 2008 68.16 69.84 68.10 69.52 90,713 +0.68(+0.99%)
Jun 20, 2008 69.02 69.32 68.31 68.84 207,355 -2.21(-3.11%)
Jun 19, 2008 71.90 72.05 70.43 71.05 111,986 -1.03(-1.43%)
Jun 18, 2008 71.90 72.40 71.83 72.08 117,636 -0.82(-1.12%)
Jun 17, 2008 73.86 73.87 72.76 72.90 69,391 -0.85(-1.15%)
Jun 16, 2008 72.94 73.75 72.55 73.75 101,875 +0.90(+1.24%)
Jun 13, 2008 71.91 73.04 71.77 72.85 81,695 -0.24(-0.33%)
Jun 12, 2008 73.25 73.30 72.56 73.09 90,525 -0.04(-0.05%)
Jun 11, 2008 73.60 73.96 73.12 73.13 116,156 -0.01(-0.01%)
Jun 10, 2008 73.23 73.53 73.07 73.14 58,299 -0.06(-0.08%)
Jun 09, 2008 74.73 74.85 72.86 73.20 113,939 +0.20(+0.27%)
Jun 06, 2008 73.49 73.79 72.96 73.00 113,271 -1.95(-2.60%)
Jun 05, 2008 74.05 75.35 73.98 74.95 143,344 +0.30(+0.40%)
Jun 04, 2008 74.56 74.89 74.26 74.65 104,818 -0.15(-0.20%)
Jun 03, 2008 74.25 74.89 73.97 74.80 143,842 +0.50(+0.67%)
Jun 02, 2008 74.18 74.50 73.50 74.30 152,888 -1.07(-1.42%)
May 30, 2008 75.61 75.88 74.96 75.37 170,219 -1.48(-1.93%)
May 29, 2008 76.32 76.85 75.86 76.85 80,911 +0.70(+0.92%)
May 28, 2008 75.93 76.17 74.76 76.15 158,368 +0.47(+0.62%)
May 27, 2008 75.57 76.05 75.25 75.68 138,452 -0.30(-0.39%)
May 26, 2008 76.75 76.75 75.86 75.98 0 +0.00(+0.00%)
May 23, 2008 76.75 76.75 75.86 75.98 109,504 +0.13(+0.17%)
May 22, 2008 75.38 76.50 75.38 75.85 111,050 -0.40(-0.52%)
May 21, 2008 76.91 77.28 76.12 76.25 104,066 -0.10(-0.13%)
May 20, 2008 77.12 77.38 76.14 76.35 84,403 -0.50(-0.65%)
May 19, 2008 77.25 77.40 76.82 76.85 159,989 -1.68(-2.14%)
May 16, 2008 77.49 78.80 77.17 78.53 259,171 +1.30(+1.68%)
May 15, 2008 77.33 77.61 76.72 77.23 196,118 -1.12(-1.43%)
May 14, 2008 78.17 78.84 77.50 78.35 138,570 -0.54(-0.68%)
May 13, 2008 78.37 79.00 77.97 78.89 92,904 -0.04(-0.05%)
May 12, 2008 79.00 79.25 78.02 78.93 95,294 -0.32(-0.40%)
May 09, 2008 78.58 79.89 78.45 79.25 63,498 +0.10(+0.13%)
May 08, 2008 78.50 79.31 78.30 79.15 112,790 +0.49(+0.62%)
May 07, 2008 77.06 79.09 76.84 78.66 343,576 +0.74(+0.95%)
May 06, 2008 76.14 77.92 76.13 77.92 160,521 +1.13(+1.47%)
May 05, 2008 72.97 76.91 74.35 76.79 108,676 +0.22(+0.29%)
May 02, 2008 76.11 76.69 75.41 76.57 151,443 +0.02(+0.03%)
May 01, 2008 76.10 76.98 75.98 76.55 126,404 +1.01(+1.34%)
Apr 30, 2008 76.28 76.81 75.50 75.54 102,120 -0.86(-1.13%)
Apr 29, 2008 76.36 77.01 75.79 76.40 140,253 -2.20(-2.80%)
Apr 28, 2008 77.98 79.05 77.98 78.60 80,586 -0.17(-0.22%)
Apr 25, 2008 79.67 79.67 78.16 78.77 147,221 -1.58(-1.97%)
Apr 24, 2008 79.50 80.65 79.00 80.35 113,635 +0.89(+1.12%)
Apr 23, 2008 79.34 79.68 78.90 79.46 63,471 +0.21(+0.26%)
Apr 22, 2008 79.26 79.40 78.82 79.25 60,446 +0.00(+0.00%)
Apr 21, 2008 79.50 79.60 78.97 79.25 115,387 -1.22(-1.52%)
Apr 18, 2008 80.55 80.61 79.91 80.47 110,193 +1.57(+1.99%)
Apr 17, 2008 78.30 79.24 78.15 78.90 135,153 +0.82(+1.05%)
Apr 16, 2008 76.53 78.29 76.53 78.08 97,845 +2.63(+3.49%)
Apr 15, 2008 75.40 75.84 75.20 75.45 62,634 +0.62(+0.83%)
Apr 14, 2008 75.40 75.52 74.73 74.83 104,489 -0.53(-0.70%)
Apr 11, 2008 76.08 76.26 75.25 75.36 79,215 -0.25(-0.33%)
Apr 10, 2008 75.75 76.20 75.50 75.61 113,050 +0.77(+1.03%)
Apr 09, 2008 75.00 75.45 74.83 74.84 76,700 -0.81(-1.07%)
Apr 08, 2008 75.15 75.65 74.74 75.65 61,099 -0.15(-0.20%)
Apr 07, 2008 75.74 75.81 75.00 75.80 109,500 -0.09(-0.12%)
Apr 04, 2008 75.55 76.02 75.30 75.89 83,230 +0.14(+0.18%)
Apr 03, 2008 74.94 75.81 74.76 75.75 133,133 +0.50(+0.66%)
Apr 02, 2008 76.00 76.00 74.98 75.25 127,900 -1.37(-1.79%)
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.