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 28, 2013 104.44 104.55 102.50 102.94 329,134 -2.19(-2.08%)
Jun 27, 2013 105.33 105.81 104.70 105.13 182,925 +0.43(+0.41%)
Jun 26, 2013 104.42 104.91 103.99 104.70 164,505 +1.47(+1.42%)
Jun 25, 2013 103.06 103.23 102.30 103.23 282,420 +0.88(+0.86%)
Jun 24, 2013 101.57 103.08 100.00 102.35 367,066 -1.40(-1.35%)
Jun 21, 2013 105.04 105.10 102.94 103.75 380,286 +0.23(+0.22%)
Jun 20, 2013 104.76 105.01 103.30 103.52 374,531 -4.04(-3.76%)
Jun 19, 2013 109.50 109.96 107.51 107.56 178,453 -1.75(-1.60%)
Jun 18, 2013 108.71 109.56 108.71 109.31 154,781 -0.23(-0.21%)
Jun 17, 2013 109.81 110.50 109.02 109.54 147,095 +0.49(+0.45%)
Jun 14, 2013 108.17 109.42 108.17 109.05 267,658 -1.00(-0.91%)
Jun 13, 2013 108.87 110.19 108.87 110.05 82,460 +0.28(+0.26%)
Jun 12, 2013 110.91 110.99 109.62 109.77 106,888 +0.17(+0.16%)
Jun 11, 2013 108.53 109.84 108.49 109.60 132,932 -0.31(-0.28%)
Jun 10, 2013 110.02 110.07 109.53 109.91 104,527 -0.21(-0.19%)
Jun 07, 2013 108.51 110.13 108.45 110.12 182,298 +0.21(+0.19%)
Jun 06, 2013 109.46 109.91 108.83 109.91 111,289 +0.33(+0.30%)
Jun 05, 2013 110.40 110.40 109.58 109.58 87,908 -1.60(-1.44%)
Jun 04, 2013 111.50 111.72 110.93 111.18 142,431 +0.15(+0.14%)
Jun 03, 2013 110.49 111.34 109.66 111.03 197,154 +1.26(+1.15%)
May 31, 2013 110.89 110.98 109.74 109.77 204,293 -1.81(-1.62%)
May 30, 2013 110.42 111.90 110.23 111.58 184,310 -0.36(-0.32%)
May 29, 2013 111.81 112.14 110.52 111.94 660,230 -2.03(-1.78%)
May 28, 2013 114.86 114.94 113.73 113.97 178,790 +1.16(+1.03%)
May 24, 2013 111.61 112.81 111.55 112.81 102,496 -0.02(-0.02%)
May 23, 2013 112.12 112.84 111.34 112.83 98,193 +0.52(+0.46%)
May 22, 2013 112.96 113.97 112.31 112.31 285,109 -1.90(-1.66%)
May 21, 2013 113.58 114.31 113.48 114.21 137,055 -0.67(-0.58%)
May 20, 2013 114.44 115.16 114.17 114.88 105,827 +0.24(+0.21%)
May 17, 2013 114.03 114.71 113.95 114.64 144,205 +0.22(+0.19%)
May 16, 2013 114.51 115.21 114.16 114.42 140,093 -0.32(-0.28%)
May 15, 2013 114.20 114.86 114.16 114.74 116,361 -0.13(-0.11%)
May 13, 2013 115.07 115.17 114.47 114.87 156,611 +0.27(+0.24%)
May 10, 2013 114.72 114.85 114.05 114.60 310,652 +0.74(+0.65%)
May 09, 2013 114.64 114.79 113.57 113.86 95,321 -0.82(-0.72%)
May 08, 2013 112.92 114.92 113.80 114.68 212,989 +1.76(+1.56%)
May 07, 2013 113.06 113.21 112.27 112.92 143,346 -0.20(-0.18%)
May 06, 2013 113.75 113.97 112.71 113.12 88,505 -0.25(-0.22%)
May 03, 2013 113.19 113.38 112.90 113.37 86,473 +0.38(+0.34%)
May 02, 2013 112.37 113.06 112.22 112.99 149,414 +0.97(+0.87%)
May 01, 2013 112.26 112.80 111.81 112.02 147,543 +1.00(+0.90%)
Apr 30, 2013 111.10 111.34 110.59 111.02 187,361 -0.82(-0.73%)
Apr 29, 2013 111.46 112.01 111.28 111.84 128,846 +0.51(+0.46%)
Apr 26, 2013 111.10 111.62 110.65 111.33 107,716 +0.68(+0.61%)
Apr 25, 2013 112.12 112.20 110.48 110.65 304,854 +2.06(+1.90%)
Apr 24, 2013 108.13 108.68 108.13 108.59 164,054 -0.05(-0.05%)
Apr 23, 2013 108.55 108.99 107.96 108.64 298,636 +1.27(+1.18%)
Apr 22, 2013 107.06 107.51 106.58 107.37 110,334 -0.36(-0.33%)
Apr 19, 2013 107.03 107.90 107.02 107.73 115,695 +1.14(+1.07%)
Apr 18, 2013 106.92 107.04 106.10 106.59 180,689 -1.83(-1.69%)
Apr 17, 2013 108.72 108.72 107.92 108.42 138,699 -0.86(-0.79%)
Apr 16, 2013 109.35 109.35 108.26 109.28 176,486 -0.25(-0.23%)
Apr 15, 2013 110.09 110.39 109.42 109.53 120,937 -1.44(-1.30%)
Apr 12, 2013 110.79 111.12 110.25 110.97 82,993 +0.25(+0.23%)
Apr 11, 2013 110.76 111.13 110.51 110.72 106,538 +1.19(+1.09%)
Apr 10, 2013 109.00 110.04 108.72 109.53 134,490 +0.87(+0.80%)
Apr 09, 2013 108.45 108.83 107.88 108.66 178,787 +0.02(+0.02%)
Apr 08, 2013 108.59 108.73 108.20 108.64 128,116 +0.61(+0.56%)
Apr 05, 2013 107.26 108.13 107.04 108.03 158,029 -0.30(-0.28%)
Apr 04, 2013 107.43 108.55 107.34 108.33 206,376 +0.40(+0.37%)
Apr 03, 2013 108.67 108.90 107.65 107.93 132,962 -0.49(-0.45%)
Apr 02, 2013 108.83 109.00 108.29 108.42 216,334 +1.21(+1.13%)
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.