British American Tobacco Industries ADR (NY: BTI )

35.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 35.52 35.68 35.38 35.58 4,246,140 +0.42(+1.19%)
Dec 07, 2021 35.30 35.44 35.12 35.16 5,409,038 +0.30(+0.86%)
Dec 06, 2021 34.63 35.15 34.62 34.86 4,448,826 +0.44(+1.28%)
Dec 03, 2021 34.18 34.44 34.04 34.42 4,360,429 +0.42(+1.24%)
Dec 02, 2021 33.97 34.23 33.97 34.00 4,418,099 +0.28(+0.83%)
Dec 01, 2021 34.32 34.41 33.72 33.72 5,147,946 +0.07(+0.21%)
Nov 30, 2021 34.08 34.15 33.92 33.65 8,466,342 -0.67(-1.95%)
Nov 29, 2021 34.39 34.41 34.08 34.32 4,656,479 +0.04(+0.12%)
Nov 26, 2021 34.25 34.28 34.00 34.28 3,869,723 -0.31(-0.90%)
Nov 24, 2021 34.59 34.69 34.50 34.59 2,994,620 -0.30(-0.86%)
Nov 23, 2021 34.67 35.01 34.64 34.89 3,863,058 +0.27(+0.78%)
Nov 22, 2021 34.34 34.97 34.30 34.62 4,234,771 +0.29(+0.84%)
Nov 19, 2021 34.62 34.65 34.25 34.33 3,877,499 -0.50(-1.44%)
Nov 18, 2021 34.94 34.84 34.78 34.83 3,047,415 -0.17(-0.49%)
Nov 17, 2021 34.77 35.01 34.75 35.00 3,345,607 +0.09(+0.26%)
Nov 16, 2021 35.30 35.38 34.85 34.91 4,051,669 -0.50(-1.41%)
Nov 15, 2021 35.47 35.50 35.29 35.41 3,587,253 +0.15(+0.43%)
Nov 12, 2021 35.32 35.47 35.24 35.26 2,956,927 +0.11(+0.31%)
Nov 11, 2021 34.93 35.27 34.88 35.15 4,346,915 +0.08(+0.23%)
Nov 10, 2021 34.77 35.07 4,059,479 +0.27(+0.78%)
Nov 09, 2021 34.77 34.88 34.51 34.80 3,473,505 +0.32(+0.93%)
Nov 08, 2021 34.64 34.67 34.40 34.48 2,745,203 -0.10(-0.29%)
Nov 05, 2021 34.46 34.60 34.35 34.58 4,634,930 +0.28(+0.82%)
Nov 04, 2021 34.48 34.48 34.09 34.30 6,047,760 -0.48(-1.38%)
Nov 03, 2021 34.60 34.81 34.50 34.78 3,423,559 +0.11(+0.32%)
Nov 02, 2021 35.15 35.15 34.51 34.67 4,054,771 -0.25(-0.72%)
Nov 01, 2021 34.89 35.18 34.96 34.92 3,375,514 +0.00(+0.00%)
Oct 29, 2021 35.44 35.46 34.82 34.92 4,785,861 -0.83(-2.32%)
Oct 28, 2021 35.81 35.95 35.64 35.75 5,800,152 -0.06(-0.17%)
Oct 27, 2021 36.16 36.19 35.76 35.81 3,355,658 -0.10(-0.28%)
Oct 26, 2021 36.12 35.91 2,999,674 +0.07(+0.20%)
Oct 25, 2021 36.02 36.04 35.75 35.84 2,593,541 -0.33(-0.91%)
Oct 22, 2021 36.14 36.34 36.01 36.17 2,322,632 +0.01(+0.03%)
Oct 21, 2021 36.16 36.30 35.96 36.16 2,851,815 -0.22(-0.60%)
Oct 20, 2021 36.14 36.40 36.09 36.38 2,640,946 +0.28(+0.78%)
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%)
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.