British American Tobacco Industries ADR (NY: BTI )

35.16 USD +0.30 (+0.86%)
Official Closing Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 108.17 109.83 108.05 108.64 291,590 +0.16(+0.15%)
Feb 26, 2016 109.71 109.95 108.40 108.48 252,429 -0.74(-0.68%)
Feb 25, 2016 108.09 109.38 107.78 109.22 293,402 +1.47(+1.36%)
Feb 24, 2016 106.75 108.43 106.62 107.75 516,596 -0.46(-0.43%)
Feb 23, 2016 108.48 108.77 108.01 108.21 671,067 -1.02(-0.93%)
Feb 22, 2016 109.19 109.86 109.07 109.23 591,465 -0.69(-0.63%)
Feb 19, 2016 109.18 110.20 109.06 109.92 339,820 -0.65(-0.59%)
Feb 18, 2016 110.08 110.91 109.81 110.57 582,441 -0.94(-0.84%)
Feb 17, 2016 110.63 112.17 110.46 111.51 577,415 +1.07(+0.97%)
Feb 16, 2016 109.74 111.05 109.13 110.44 559,258 +1.51(+1.39%)
Feb 12, 2016 106.98 108.93 108.93 108.93 501,600 +1.50(+1.40%)
Feb 11, 2016 106.17 107.90 106.00 107.43 696,187 +0.59(+0.55%)
Feb 10, 2016 107.36 107.61 106.33 106.84 704,955 -2.09(-1.92%)
Feb 09, 2016 106.92 109.58 106.83 108.93 731,641 +0.43(+0.40%)
Feb 08, 2016 106.81 109.12 106.35 108.50 2,020,888 +0.19(+0.18%)
Feb 05, 2016 108.95 109.11 107.63 108.31 221,451 -1.05(-0.96%)
Feb 04, 2016 109.31 110.06 108.93 109.36 314,811 -1.95(-1.75%)
Feb 03, 2016 112.03 112.26 110.59 111.31 385,569 +1.05(+0.95%)
Feb 02, 2016 110.34 110.94 110.04 110.26 382,187 -1.16(-1.04%)
Feb 01, 2016 109.82 111.74 109.33 111.42 407,384 +0.41(+0.37%)
Jan 29, 2016 109.56 111.26 109.14 111.01 404,863 +2.82(+2.61%)
Jan 28, 2016 108.77 108.82 107.73 108.19 483,800 +2.13(+2.01%)
Jan 27, 2016 106.22 107.70 105.67 106.06 235,921 +0.67(+0.64%)
Jan 26, 2016 104.13 105.98 104.08 105.39 265,430 +1.98(+1.91%)
Jan 25, 2016 103.64 104.51 103.41 103.41 241,281 -0.47(-0.45%)
Jan 22, 2016 103.80 104.31 103.20 103.88 334,184 +1.79(+1.75%)
Jan 21, 2016 100.79 102.46 100.06 102.09 356,206 +0.26(+0.26%)
Jan 20, 2016 101.30 102.13 99.81 101.83 382,872 -1.02(-0.99%)
Jan 19, 2016 103.83 103.89 102.40 102.85 321,930 +0.95(+0.93%)
Jan 15, 2016 101.85 101.90 101.90 101.90 429,700 -3.22(-3.06%)
Jan 14, 2016 105.19 105.74 104.43 105.12 394,649 -0.42(-0.40%)
Jan 13, 2016 107.11 107.55 105.39 105.54 281,726 -1.32(-1.24%)
Jan 12, 2016 106.93 107.17 105.98 106.86 230,981 +0.53(+0.50%)
Jan 11, 2016 106.80 107.23 105.57 106.33 466,742 +1.66(+1.59%)
Jan 08, 2016 106.26 106.52 104.57 104.67 459,170 -1.45(-1.37%)
Jan 07, 2016 106.71 107.78 105.88 106.12 284,780 -2.45(-2.26%)
Jan 06, 2016 107.92 109.07 107.86 108.57 199,852 -0.22(-0.20%)
Jan 05, 2016 108.13 109.08 108.06 108.79 283,540 +0.23(+0.21%)
Jan 04, 2016 109.37 109.46 107.75 108.56 398,570 -1.89(-1.71%)
Dec 31, 2015 111.71 110.45 110.45 110.45 87,100 -1.55(-1.38%)
Dec 30, 2015 112.26 112.71 111.97 112.00 143,713 -0.43(-0.38%)
Dec 29, 2015 112.09 112.79 111.99 112.43 152,798 +0.80(+0.72%)
Dec 28, 2015 111.00 112.04 109.70 111.63 136,804 -0.13(-0.12%)
Dec 24, 2015 111.38 111.76 111.76 111.76 95,900 +0.01(+0.01%)
Dec 23, 2015 110.74 111.93 110.59 111.75 211,622 +2.24(+2.05%)
Dec 22, 2015 109.04 109.67 108.43 109.51 310,605 +0.43(+0.39%)
Dec 21, 2015 110.40 110.40 108.43 109.08 378,679 +0.18(+0.17%)
Dec 18, 2015 109.94 110.07 108.85 108.90 455,971 -1.55(-1.40%)
Dec 17, 2015 111.50 111.65 110.45 110.45 803,845 -1.95(-1.73%)
Dec 16, 2015 111.64 112.66 111.09 112.40 491,058 +2.08(+1.89%)
Dec 15, 2015 111.30 111.65 110.09 110.32 583,974 +0.53(+0.48%)
Dec 14, 2015 109.56 110.10 108.30 109.79 917,476 +0.77(+0.71%)
Dec 11, 2015 109.53 110.35 108.55 109.02 2,019,502 -2.70(-2.42%)
Dec 10, 2015 112.26 112.54 111.49 111.72 357,089 -1.21(-1.07%)
Dec 09, 2015 113.66 114.30 112.29 112.93 314,164 -0.85(-0.75%)
Dec 08, 2015 113.99 114.43 113.39 113.78 510,730 -1.81(-1.57%)
Dec 07, 2015 115.84 115.84 115.22 115.59 254,299 +0.26(+0.23%)
Dec 04, 2015 113.76 115.46 113.65 115.33 201,689 +0.80(+0.70%)
Dec 03, 2015 116.32 116.49 114.24 114.53 246,542 -1.23(-1.06%)
Dec 02, 2015 116.55 116.89 115.50 115.76 144,427 -1.39(-1.19%)
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.