British American Tobacco Industries ADR (NY: BTI )

38.41 USD +0.14 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.54 35.56 34.98 35.06 5,072,600 -0.98(-2.72%)
Feb 25, 2021 36.43 36.87 35.90 36.04 4,484,677 -1.11(-2.99%)
Feb 24, 2021 36.68 37.22 36.63 37.15 2,545,610 -0.01(-0.03%)
Feb 23, 2021 37.04 37.26 36.97 37.16 2,413,601 +0.49(+1.34%)
Feb 22, 2021 36.10 36.81 36.04 36.67 2,762,359 +0.40(+1.10%)
Feb 19, 2021 36.43 36.53 36.25 36.27 2,286,000 -0.30(-0.82%)
Feb 18, 2021 36.40 36.67 36.22 36.57 2,175,605 -0.27(-0.73%)
Feb 17, 2021 37.15 37.23 36.52 36.84 3,376,852 -1.84(-4.76%)
Feb 16, 2021 38.50 38.73 38.35 38.68 1,669,565 +0.65(+1.71%)
Feb 12, 2021 37.50 38.04 37.46 38.03 1,835,600 +0.39(+1.04%)
Feb 11, 2021 37.84 37.85 37.43 37.64 1,151,432 -0.20(-0.53%)
Feb 10, 2021 38.10 38.23 37.71 37.84 1,485,143 -0.38(-0.99%)
Feb 09, 2021 38.03 38.35 37.93 38.22 2,681,710 +0.79(+2.11%)
Feb 08, 2021 37.40 37.53 37.25 37.43 2,675,951 +0.19(+0.51%)
Feb 05, 2021 36.83 37.30 36.78 37.24 2,537,800 +0.12(+0.32%)
Feb 04, 2021 36.83 37.12 36.49 37.12 2,322,157 -0.13(-0.35%)
Feb 03, 2021 37.27 37.37 36.96 37.25 1,360,330 +0.01(+0.03%)
Feb 02, 2021 37.21 37.38 36.96 37.24 2,472,798 +0.58(+1.58%)
Feb 01, 2021 36.64 36.81 36.41 36.66 1,780,726 +0.11(+0.30%)
Jan 29, 2021 36.99 37.33 36.54 36.55 2,723,100 -1.16(-3.08%)
Jan 28, 2021 37.96 38.30 37.70 37.71 1,626,886 -0.58(-1.51%)
Jan 27, 2021 38.30 38.68 38.04 38.29 2,628,450 +0.29(+0.76%)
Jan 26, 2021 37.91 38.13 37.64 38.00 2,541,146 +0.28(+0.74%)
Jan 25, 2021 37.67 37.85 37.44 37.72 1,478,168 -0.21(-0.55%)
Jan 22, 2021 37.80 38.09 37.58 37.93 1,307,700 -0.07(-0.18%)
Jan 21, 2021 38.20 38.21 37.89 38.00 1,676,652 +0.06(+0.16%)
Jan 20, 2021 37.54 38.01 37.52 37.94 1,342,390 +0.27(+0.72%)
Jan 19, 2021 37.50 37.74 37.42 37.67 1,660,238 -0.21(-0.55%)
Jan 15, 2021 38.01 38.05 37.65 37.88 2,006,500 -0.41(-1.07%)
Jan 14, 2021 38.03 38.42 37.83 38.29 1,321,336 +0.38(+1.00%)
Jan 13, 2021 37.74 38.02 37.66 37.91 1,293,997 +0.53(+1.42%)
Jan 12, 2021 37.17 37.53 36.99 37.38 2,471,294 -0.48(-1.27%)
Jan 11, 2021 37.26 37.90 37.26 37.86 1,961,306 -0.35(-0.92%)
Jan 08, 2021 38.32 38.40 38.00 38.21 2,084,800 +0.06(+0.16%)
Jan 07, 2021 38.15 38.37 38.00 38.15 1,435,349 +0.12(+0.32%)
Jan 06, 2021 38.31 38.74 37.99 38.03 2,301,292 -0.19(-0.50%)
Jan 05, 2021 37.93 38.38 37.86 38.22 1,735,223 +0.52(+1.38%)
Jan 04, 2021 37.92 37.97 37.30 37.70 2,058,922 +0.21(+0.56%)
Dec 31, 2020 37.49 37.49 37.49 1,901,486 -0.23(-0.61%)
Dec 30, 2020 37.78 38.05 37.48 37.72 1,901,486 -0.09(-0.24%)
Dec 29, 2020 38.34 38.39 37.71 37.81 1,700,003 +0.31(+0.83%)
Dec 28, 2020 37.47 37.83 37.38 37.50 1,647,515 +0.25(+0.67%)
Dec 24, 2020 37.04 37.31 36.97 37.25 686,600 +0.33(+0.89%)
Dec 23, 2020 36.64 36.99 36.63 36.92 1,695,376 +0.38(+1.04%)
Dec 22, 2020 36.64 36.76 36.32 36.54 1,736,620 -0.42(-1.14%)
Dec 21, 2020 36.21 36.98 36.08 36.96 3,498,608 -0.80(-2.12%)
Dec 18, 2020 37.89 37.99 37.66 37.76 2,090,500 -0.37(-0.97%)
Dec 17, 2020 38.10 38.30 37.96 38.13 1,287,202 -0.78(-2.00%)
Dec 16, 2020 38.42 39.00 38.42 38.91 2,054,864 +0.59(+1.54%)
Dec 15, 2020 38.35 38.39 38.15 38.32 2,279,986 -0.15(-0.39%)
Dec 14, 2020 38.76 38.86 38.45 38.47 1,498,359 -0.25(-0.65%)
Dec 11, 2020 38.31 38.75 38.21 38.72 1,751,600 -0.37(-0.95%)
Dec 10, 2020 39.26 39.46 38.97 39.09 1,995,089 -0.21(-0.53%)
Dec 09, 2020 39.00 39.33 38.92 39.30 1,762,697 +0.50(+1.29%)
Dec 08, 2020 38.12 38.89 38.04 38.80 2,047,851 +0.63(+1.65%)
Dec 07, 2020 37.82 38.20 37.58 38.17 2,085,603 +1.25(+3.39%)
Dec 04, 2020 36.77 37.00 36.66 36.92 1,127,200 +0.38(+1.04%)
Dec 03, 2020 36.35 36.72 36.27 36.54 1,433,218 +0.55(+1.53%)
Dec 02, 2020 35.72 36.08 35.68 35.99 1,306,168 +0.26(+0.73%)
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.