British American Tobacco Industries ADR (NY: BTI )

35.90 USD -0.20 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 102.00 102.00 100.84 101.57 107,499 -0.28(-0.27%)
Aug 29, 2013 101.33 101.92 101.13 101.85 105,063 +0.66(+0.65%)
Aug 28, 2013 101.03 101.32 100.83 101.19 144,933 -0.96(-0.94%)
Aug 27, 2013 102.32 102.86 101.93 102.15 247,971 -2.01(-1.93%)
Aug 26, 2013 104.47 104.61 104.02 104.16 65,041 -0.66(-0.63%)
Aug 23, 2013 103.78 104.82 103.61 104.82 176,248 +0.79(+0.76%)
Aug 22, 2013 103.92 104.33 103.61 104.03 88,833 -0.01(-0.01%)
Aug 21, 2013 105.07 105.10 104.02 104.04 104,518 -2.83(-2.65%)
Aug 20, 2013 106.30 107.13 106.10 106.87 179,921 +0.61(+0.57%)
Aug 19, 2013 106.49 107.05 106.17 106.26 246,310 -0.20(-0.19%)
Aug 16, 2013 106.74 106.86 106.12 106.46 145,312 -0.28(-0.26%)
Aug 15, 2013 106.36 106.95 106.12 106.74 114,039 -0.79(-0.73%)
Aug 14, 2013 108.38 108.85 107.22 107.53 198,900 -0.12(-0.11%)
Aug 13, 2013 107.48 107.68 106.49 107.65 188,308 +0.40(+0.37%)
Aug 12, 2013 106.94 107.35 106.65 107.25 143,854 -0.36(-0.33%)
Aug 09, 2013 107.04 108.10 107.03 107.61 79,285 -0.23(-0.21%)
Aug 08, 2013 107.72 107.98 106.96 107.84 142,626 +0.67(+0.63%)
Aug 07, 2013 106.84 107.47 106.78 107.17 132,699 -1.21(-1.12%)
Aug 06, 2013 108.12 108.60 107.56 108.38 104,589 +0.09(+0.08%)
Aug 05, 2013 108.53 108.59 107.92 108.29 90,261 -0.40(-0.37%)
Aug 02, 2013 107.86 108.89 107.69 108.69 219,425 +0.12(+0.11%)
Aug 01, 2013 108.43 108.92 107.97 108.57 538,929 +2.07(+1.94%)
Jul 31, 2013 106.88 107.98 106.08 106.50 304,637 +0.53(+0.50%)
Jul 30, 2013 106.54 106.54 105.61 105.97 124,575 -0.17(-0.16%)
Jul 29, 2013 106.11 106.29 105.70 106.14 126,539 -0.09(-0.08%)
Jul 26, 2013 105.77 106.23 105.18 106.23 157,021 +0.00(+0.00%)
Jul 25, 2013 104.66 106.23 104.61 106.23 245,997 +0.20(+0.19%)
Jul 24, 2013 106.70 106.70 105.61 106.03 153,405 -0.40(-0.38%)
Jul 23, 2013 107.04 107.04 106.05 106.43 149,363 -0.63(-0.59%)
Jul 22, 2013 106.90 107.81 106.45 107.06 181,652 +0.61(+0.57%)
Jul 19, 2013 106.27 106.60 105.75 106.45 122,928 -0.74(-0.69%)
Jul 18, 2013 106.51 107.28 106.44 107.19 232,786 +0.11(+0.10%)
Jul 17, 2013 107.39 107.44 106.70 107.08 144,315 +0.82(+0.77%)
Jul 16, 2013 106.32 106.49 105.75 106.26 106,664 -0.25(-0.23%)
Jul 15, 2013 106.25 106.52 105.99 106.51 98,681 +0.90(+0.85%)
Jul 12, 2013 105.66 106.03 105.17 105.61 273,722 -1.12(-1.05%)
Jul 11, 2013 105.86 106.90 105.46 106.73 251,960 +1.83(+1.74%)
Jul 10, 2013 104.30 104.95 104.27 104.90 536,620 -1.35(-1.27%)
Jul 09, 2013 106.32 106.38 105.58 106.25 260,790 -0.08(-0.08%)
Jul 08, 2013 106.33 106.69 105.74 106.33 110,662 +1.63(+1.56%)
Jul 05, 2013 105.13 105.60 103.88 104.70 128,551 +0.62(+0.60%)
Jul 03, 2013 103.09 104.11 102.72 104.08 100,460 -0.26(-0.25%)
Jul 02, 2013 104.76 105.05 103.70 104.34 183,404 -0.67(-0.64%)
Jul 01, 2013 104.82 105.32 104.48 105.01 246,904 +2.07(+2.01%)
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%)
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.