Skip to main content

British American Tobacco Industries ADR (NY: BTI )

38.32 -0.41 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 38.63 38.63 38.09 38.32 2,761,653 -0.41(-1.06%)
Feb 01, 2023 38.52 38.83 38.29 38.73 3,163,889 +0.24(+0.62%)
Jan 31, 2023 38.51 38.53 38.19 38.49 3,755,220 +0.42(+1.10%)
Jan 30, 2023 37.70 38.16 37.66 38.07 3,399,598 +0.52(+1.38%)
Jan 27, 2023 37.73 37.83 37.52 37.55 2,469,636 -0.21(-0.56%)
Jan 26, 2023 37.92 37.94 37.61 37.76 2,666,117 -0.33(-0.87%)
Jan 25, 2023 37.66 38.15 37.66 38.09 2,937,583 -0.13(-0.34%)
Jan 24, 2023 38.14 38.90 37.68 38.22 4,721,785 -0.35(-0.91%)
Jan 23, 2023 38.80 38.85 38.49 38.57 2,720,739 -0.24(-0.62%)
Jan 20, 2023 38.62 38.84 38.43 38.81 2,524,847 +0.25(+0.65%)
Jan 19, 2023 38.48 38.79 38.42 38.56 6,962,030 +0.62(+1.63%)
Jan 18, 2023 38.55 38.55 37.91 37.94 4,466,774 -0.59(-1.53%)
Jan 17, 2023 38.82 39.08 38.51 38.53 3,781,262 +0.13(+0.34%)
Jan 13, 2023 38.39 38.48 38.30 38.40 2,858,241 -0.43(-1.11%)
Jan 12, 2023 38.71 39.05 38.55 38.83 2,750,814 +0.40(+1.04%)
Jan 11, 2023 38.66 38.75 38.12 38.43 4,508,346 -0.27(-0.70%)
Jan 10, 2023 39.49 39.55 38.54 38.70 5,297,983 -1.32(-3.30%)
Jan 09, 2023 40.45 40.46 39.99 40.02 2,648,927 -0.67(-1.65%)
Jan 06, 2023 40.21 40.75 40.12 40.69 2,543,948 +0.52(+1.29%)
Jan 05, 2023 40.08 40.30 39.91 40.17 2,252,536 -0.24(-0.59%)
Jan 04, 2023 40.55 40.68 40.36 40.41 2,746,725 -0.03(-0.07%)
Jan 03, 2023 40.31 40.53 40.12 40.44 3,423,803 +0.46(+1.15%)
Dec 30, 2022 39.93 40.10 39.78 39.98 1,248,472 +0.00(+0.00%)
Dec 29, 2022 40.19 40.27 39.98 39.98 1,828,216 -0.18(-0.45%)
Dec 28, 2022 40.76 40.84 40.16 40.16 1,621,084 -0.53(-1.30%)
Dec 27, 2022 40.62 40.84 40.59 40.69 2,229,097 +0.09(+0.22%)
Dec 23, 2022 40.23 40.63 40.06 40.60 1,919,305 +0.31(+0.77%)
Dec 22, 2022 40.59 40.64 39.91 40.29 4,131,571 -0.07(-0.17%)
Dec 21, 2022 40.12 40.47 40.06 40.36 4,348,245 +0.29(+0.74%)
Dec 20, 2022 39.93 40.16 39.83 40.06 4,469,159 -0.15(-0.37%)
Dec 19, 2022 40.21 40.43 40.15 40.21 3,807,347 +0.23(+0.56%)
Dec 16, 2022 39.40 40.02 39.37 39.99 3,704,171 -0.17(-0.42%)
Dec 15, 2022 40.17 40.31 39.47 40.15 4,446,744 -0.22(-0.54%)
Dec 14, 2022 40.36 40.45 40.03 40.37 3,366,342 +0.52(+1.31%)
Dec 13, 2022 39.97 40.30 39.71 39.85 3,186,408 -0.45(-1.12%)
Dec 12, 2022 40.53 40.65 40.11 40.30 3,917,262 -0.37(-0.92%)
Dec 09, 2022 40.10 40.68 40.08 40.67 8,066,855 +0.27(+0.68%)
Dec 08, 2022 40.02 40.40 39.74 40.40 6,024,490 -0.87(-2.12%)
Dec 07, 2022 41.38 41.45 41.02 41.27 3,494,441 -0.07(-0.17%)
Dec 06, 2022 41.27 41.45 41.11 41.34 5,346,142 -0.25(-0.59%)
Dec 05, 2022 41.27 41.60 41.05 41.59 5,319,056 +0.04(+0.09%)
Dec 02, 2022 40.83 41.56 40.83 41.55 3,572,727 +0.40(+0.98%)
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.