British American Tobacco Industries ADR (NY: BTI )

36.10 USD +0.20 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 35.95 36.12 35.85 36.10 2,326,876 +0.20(+0.56%)
Oct 18, 2021 35.85 35.97 35.67 35.90 3,219,173 -0.20(-0.55%)
Oct 15, 2021 36.12 36.17 35.93 36.10 3,047,867 +0.04(+0.11%)
Oct 14, 2021 36.05 36.08 35.72 36.06 3,587,538 +0.50(+1.41%)
Oct 13, 2021 35.14 35.63 35.05 35.56 3,967,506 +0.82(+2.36%)
Oct 12, 2021 34.78 35.18 34.50 34.74 5,787,653 -0.03(-0.09%)
Oct 11, 2021 34.84 35.01 34.68 34.77 2,991,841 -0.12(-0.34%)
Oct 08, 2021 34.78 34.97 34.74 34.89 2,859,495 +0.24(+0.69%)
Oct 07, 2021 34.84 35.00 34.63 34.65 4,374,006 -0.26(-0.74%)
Oct 06, 2021 34.64 34.93 34.31 34.91 4,347,345 -0.18(-0.51%)
Oct 05, 2021 35.22 35.25 34.88 35.09 4,163,253 -0.26(-0.74%)
Oct 04, 2021 35.02 35.50 35.01 35.35 3,785,807 +0.50(+1.43%)
Oct 01, 2021 34.85 35.07 34.59 34.85 6,360,569 -0.43(-1.22%)
Sep 30, 2021 36.03 36.05 35.09 35.28 10,797,052 -1.93(-5.19%)
Sep 29, 2021 36.81 37.27 36.72 37.21 5,324,932 +0.32(+0.87%)
Sep 28, 2021 36.80 37.01 36.61 36.89 4,752,089 -0.01(-0.03%)
Sep 27, 2021 36.62 37.00 36.57 36.90 3,828,146 +0.39(+1.07%)
Sep 24, 2021 36.59 36.74 36.50 36.51 2,773,013 -0.36(-0.98%)
Sep 23, 2021 36.71 37.00 36.70 36.87 1,814,851 +0.21(+0.57%)
Sep 22, 2021 36.56 36.94 36.52 36.66 2,488,160 +0.19(+0.52%)
Sep 21, 2021 36.49 36.77 36.41 36.47 2,302,353 +0.20(+0.55%)
Sep 20, 2021 36.07 36.42 36.01 36.27 3,586,273 -0.43(-1.17%)
Sep 17, 2021 36.99 37.05 36.55 36.70 3,175,513 -0.32(-0.86%)
Sep 16, 2021 37.30 37.30 36.83 37.02 2,329,657 -0.18(-0.48%)
Sep 15, 2021 37.13 37.37 37.00 37.20 2,852,615 +0.35(+0.95%)
Sep 14, 2021 37.24 37.26 36.84 36.85 2,300,116 -0.14(-0.38%)
Sep 13, 2021 37.04 37.26 36.90 36.99 2,723,415 +0.04(+0.11%)
Sep 10, 2021 37.09 37.15 36.83 36.95 2,679,359 -0.08(-0.22%)
Sep 09, 2021 37.12 37.16 37.00 37.03 3,132,209 -0.71(-1.88%)
Sep 08, 2021 37.50 37.75 37.42 37.74 2,181,792 +0.14(+0.37%)
Sep 07, 2021 37.63 37.81 37.60 37.60 2,094,021 -0.16(-0.42%)
Sep 03, 2021 37.58 37.80 37.50 37.76 1,385,789 +0.01(+0.03%)
Sep 02, 2021 37.58 37.82 37.51 37.75 1,470,940 +0.25(+0.67%)
Sep 01, 2021 37.68 37.72 37.37 37.50 1,851,852 -0.19(-0.50%)
Aug 31, 2021 37.61 37.78 37.54 37.69 2,367,786 +0.20(+0.53%)
Aug 30, 2021 37.43 37.58 37.35 37.49 2,095,524 +0.20(+0.54%)
Aug 27, 2021 37.02 37.35 36.97 37.29 1,713,076 +0.37(+1.00%)
Aug 26, 2021 37.00 37.12 36.85 36.92 2,132,277 -0.19(-0.51%)
Aug 25, 2021 36.81 37.24 36.69 37.11 3,689,169 +0.33(+0.90%)
Aug 24, 2021 36.88 36.93 36.71 36.78 3,242,245 -0.29(-0.78%)
Aug 23, 2021 37.42 37.45 37.06 37.07 1,852,627 +0.08(+0.22%)
Aug 20, 2021 36.82 37.10 36.75 36.99 3,669,498 +0.44(+1.20%)
Aug 19, 2021 36.68 36.84 36.37 36.55 3,652,124 -0.45(-1.22%)
Aug 18, 2021 37.27 37.29 37.00 37.00 2,514,573 -0.27(-0.72%)
Aug 17, 2021 37.20 37.53 37.03 37.27 2,403,500 -0.02(-0.05%)
Aug 16, 2021 37.25 37.33 37.06 37.29 2,360,248 -0.17(-0.45%)
Aug 13, 2021 37.26 37.53 37.25 37.46 1,884,818 +0.26(+0.70%)
Aug 12, 2021 37.41 37.43 37.04 37.20 2,571,573 -0.27(-0.72%)
Aug 11, 2021 37.25 37.52 37.19 37.47 2,224,245 +0.37(+1.00%)
Aug 10, 2021 36.86 37.17 36.72 37.10 2,977,297 -0.10(-0.27%)
Aug 09, 2021 37.21 37.24 37.01 37.20 1,973,517 -0.01(-0.03%)
Aug 06, 2021 37.17 37.28 36.96 37.21 2,930,647 -0.10(-0.27%)
Aug 05, 2021 37.40 37.50 37.23 37.31 1,737,141 -0.12(-0.32%)
Aug 04, 2021 37.88 37.89 37.35 37.43 1,929,044 -0.45(-1.19%)
Aug 03, 2021 37.84 37.95 37.60 37.88 1,650,934 +0.38(+1.01%)
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.