British American Tobacco Industries ADR (NY: BTI )

33.65 USD -0.67 (-1.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 108.64 109.21 108.44 108.79 399,932 +0.85(+0.79%)
Feb 27, 2014 107.42 107.94 106.48 107.94 596,399 +2.76(+2.62%)
Feb 26, 2014 105.73 106.17 105.01 105.18 324,713 -0.42(-0.40%)
Feb 25, 2014 106.01 106.50 105.40 105.60 310,915 +0.09(+0.09%)
Feb 24, 2014 104.80 106.06 104.80 105.51 228,566 +0.95(+0.91%)
Feb 21, 2014 105.09 105.37 104.38 104.56 206,677 -0.37(-0.35%)
Feb 20, 2014 104.77 105.29 104.60 104.93 365,838 +1.21(+1.17%)
Feb 19, 2014 103.87 104.69 103.60 103.72 500,229 -0.68(-0.65%)
Feb 18, 2014 104.26 105.11 104.08 104.40 939,797 +2.19(+2.14%)
Feb 14, 2014 101.38 102.21 102.21 102.21 196,600 +0.43(+0.42%)
Feb 13, 2014 100.91 101.78 100.77 101.78 512,238 +2.51(+2.53%)
Feb 12, 2014 99.27 99.65 98.96 99.27 455,502 +0.57(+0.58%)
Feb 11, 2014 98.19 98.87 98.03 98.70 267,587 +1.14(+1.17%)
Feb 10, 2014 97.15 97.71 97.07 97.56 387,681 +0.57(+0.59%)
Feb 07, 2014 96.45 97.06 96.15 96.99 243,997 +0.90(+0.94%)
Feb 06, 2014 95.17 96.20 95.16 96.09 254,944 +1.41(+1.49%)
Feb 05, 2014 94.37 94.77 94.19 94.68 194,514 -0.53(-0.56%)
Feb 04, 2014 95.33 95.50 94.91 95.21 299,892 +0.76(+0.80%)
Feb 03, 2014 96.29 96.37 94.30 94.45 344,780 -1.54(-1.60%)
Jan 31, 2014 95.49 96.59 94.90 95.99 418,106 -0.42(-0.44%)
Jan 30, 2014 96.26 96.62 95.22 96.41 1,576,510 -0.68(-0.70%)
Jan 29, 2014 97.66 97.82 96.81 97.09 570,655 -2.66(-2.67%)
Jan 28, 2014 99.67 99.90 99.15 99.75 359,622 -0.30(-0.30%)
Jan 27, 2014 100.79 101.04 100.05 100.05 327,026 -0.90(-0.89%)
Jan 24, 2014 102.51 103.03 100.95 100.95 388,535 -3.17(-3.04%)
Jan 23, 2014 104.68 104.72 103.86 104.12 395,598 -1.01(-0.96%)
Jan 22, 2014 104.98 105.61 104.87 105.13 806,094 +0.94(+0.90%)
Jan 21, 2014 104.15 104.33 103.50 104.19 623,782 +3.11(+3.08%)
Jan 17, 2014 101.12 101.08 101.08 101.08 209,100 -0.48(-0.47%)
Jan 16, 2014 101.30 101.66 100.95 101.56 212,629 +0.64(+0.63%)
Jan 15, 2014 100.56 101.25 100.69 100.92 315,356 +0.36(+0.36%)
Jan 14, 2014 99.90 101.10 100.55 100.56 524,441 +0.66(+0.66%)
Jan 13, 2014 99.28 100.24 98.95 99.90 1,143,081 -2.40(-2.35%)
Jan 10, 2014 102.19 102.54 101.67 102.30 306,280 -0.94(-0.91%)
Jan 09, 2014 102.81 103.38 102.29 103.24 293,274 -0.31(-0.30%)
Jan 08, 2014 104.07 104.36 103.43 103.55 201,871 -0.72(-0.69%)
Jan 07, 2014 105.16 105.24 104.23 104.27 194,750 -0.71(-0.68%)
Jan 06, 2014 105.57 105.62 104.82 104.98 504,745 -0.25(-0.24%)
Jan 03, 2014 105.17 105.51 104.88 105.23 247,497 -0.40(-0.38%)
Jan 02, 2014 106.24 106.28 105.00 105.63 245,990 -1.79(-1.67%)
Dec 31, 2013 106.74 107.42 107.42 107.42 148,200 +1.31(+1.23%)
Dec 30, 2013 105.82 106.65 105.82 106.11 275,019 -0.94(-0.88%)
Dec 27, 2013 107.31 107.48 106.79 107.05 271,313 +1.01(+0.95%)
Dec 26, 2013 106.24 106.30 105.42 106.04 114,655 +0.76(+0.72%)
Dec 24, 2013 105.17 105.97 105.13 105.28 99,729 +0.56(+0.53%)
Dec 23, 2013 104.70 105.13 104.41 104.72 288,350 +0.54(+0.52%)
Dec 20, 2013 104.14 104.40 103.51 104.18 382,058 -0.11(-0.11%)
Dec 19, 2013 104.38 104.77 104.13 104.29 270,289 -0.34(-0.32%)
Dec 18, 2013 104.03 104.91 103.08 104.63 254,957 +2.21(+2.16%)
Dec 17, 2013 103.19 103.19 102.27 102.42 200,807 -0.50(-0.49%)
Dec 16, 2013 102.98 103.64 102.88 102.92 299,970 +0.58(+0.57%)
Dec 13, 2013 102.11 102.42 101.82 102.34 245,507 -0.37(-0.36%)
Dec 12, 2013 103.12 103.53 102.42 102.71 628,802 -1.24(-1.19%)
Dec 11, 2013 104.24 104.24 103.50 103.95 889,827 -0.10(-0.10%)
Dec 10, 2013 104.45 104.45 103.78 104.05 566,920 -0.20(-0.19%)
Dec 09, 2013 104.01 104.71 103.98 104.25 724,062 -0.68(-0.65%)
Dec 06, 2013 105.02 105.05 104.42 104.93 96,880 +0.50(+0.48%)
Dec 05, 2013 104.58 104.79 104.14 104.43 113,164 -0.89(-0.85%)
Dec 04, 2013 104.64 105.54 104.58 105.32 145,831 +0.31(+0.30%)
Dec 03, 2013 105.17 105.17 104.42 105.01 189,890 -0.04(-0.04%)
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.