FinancialContent is the trusted provider of stock market information to the media industry.
British American Tobacco Industries (NY: BTI)
36.76 USD  -1.23 (-3.24%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 13, 2019 36.72 37.23 36.71 36.76 1,574,600 -1.23(-3.24%)
Sep 12, 2019 38.14 38.18 37.69 37.99 1,253,384 +0.29(+0.77%)
Sep 11, 2019 36.97 37.71 36.96 37.70 1,327,625 +0.89(+2.42%)
Sep 10, 2019 36.03 36.81 35.99 36.81 1,312,575 +1.05(+2.94%)
Sep 09, 2019 35.57 35.80 35.51 35.76 1,077,782 -0.22(-0.61%)
Sep 06, 2019 35.71 36.13 35.65 35.98 1,124,400 +0.32(+0.90%)
Sep 05, 2019 35.71 35.87 35.51 35.66 1,341,317 +0.18(+0.51%)
Sep 04, 2019 35.26 35.49 35.12 35.48 1,189,648 +0.24(+0.68%)
Sep 03, 2019 34.86 35.26 34.78 35.24 911,413 +0.14(+0.40%)
Aug 30, 2019 35.28 35.37 34.88 35.10 1,079,400 +0.12(+0.34%)
Aug 29, 2019 35.11 35.17 34.70 34.98 1,568,902 +0.20(+0.58%)
Aug 28, 2019 34.18 34.96 34.09 34.78 3,048,655 +0.60(+1.76%)
Aug 27, 2019 35.80 36.16 34.11 34.18 4,982,040 -1.93(-5.34%)
Aug 26, 2019 36.35 36.52 35.97 36.11 727,295 +0.03(+0.08%)
Aug 23, 2019 36.63 36.77 36.00 36.08 893,300 -0.49(-1.34%)
Aug 22, 2019 36.36 36.71 36.31 36.57 846,610 -0.15(-0.41%)
Aug 21, 2019 36.74 36.85 36.57 36.72 646,321 +0.55(+1.52%)
Aug 20, 2019 36.48 36.59 35.98 36.17 1,222,468 -0.45(-1.23%)
Aug 19, 2019 36.73 36.95 36.62 36.62 1,036,140 -0.11(-0.30%)
Aug 16, 2019 36.72 36.86 36.65 36.73 1,225,000 -0.26(-0.70%)
Aug 15, 2019 36.79 37.16 36.71 36.99 1,472,498 +0.77(+2.13%)
Aug 14, 2019 36.16 36.45 36.11 36.22 1,874,975 -0.55(-1.50%)
Aug 13, 2019 36.46 36.87 36.36 36.77 1,422,553 -0.18(-0.49%)
Aug 12, 2019 36.96 37.07 36.83 36.95 1,120,409 -0.08(-0.22%)
Aug 09, 2019 36.94 37.14 36.81 37.03 919,300 -0.54(-1.44%)
Aug 08, 2019 37.25 37.58 37.16 37.57 1,171,387 +0.75(+2.04%)
Aug 07, 2019 36.03 36.94 36.00 36.82 1,291,378 +0.55(+1.52%)
Aug 06, 2019 36.50 36.56 36.01 36.27 1,240,854 +0.22(+0.61%)
Aug 05, 2019 36.62 36.70 35.78 36.05 1,954,273 -1.65(-4.38%)
Aug 02, 2019 38.32 38.35 37.52 37.70 1,512,500 +0.00(+0.00%)
Aug 01, 2019 37.49 38.32 37.39 37.70 2,223,034 +2.09(+5.87%)
Jul 31, 2019 35.98 36.22 35.23 35.61 1,944,996 -0.40(-1.11%)
Jul 30, 2019 36.50 36.59 35.83 36.01 2,281,199 -1.38(-3.69%)
Jul 29, 2019 37.89 38.15 37.36 37.39 2,941,426 +0.11(+0.30%)
Jul 26, 2019 37.65 37.70 37.14 37.28 2,419,300 -0.09(-0.24%)
Jul 25, 2019 37.79 37.82 37.29 37.37 1,825,610 +0.08(+0.21%)
Jul 24, 2019 37.51 37.82 37.20 37.29 2,195,892 -0.39(-1.04%)
Jul 23, 2019 38.31 38.42 37.55 37.68 2,399,015 -0.32(-0.84%)
Jul 22, 2019 38.12 38.27 37.94 38.00 1,152,584 -0.42(-1.09%)
Jul 19, 2019 38.83 39.08 38.31 38.42 1,640,400 -0.54(-1.39%)
Jul 18, 2019 37.78 39.24 37.72 38.96 3,086,946 +2.51(+6.89%)
Jul 17, 2019 36.60 36.64 36.25 36.45 1,187,286 -0.11(-0.30%)
Jul 16, 2019 36.68 36.72 36.38 36.56 1,678,333 -0.09(-0.25%)
Jul 15, 2019 36.69 36.81 36.54 36.65 1,436,115 +0.36(+0.99%)
Jul 12, 2019 36.38 36.56 36.16 36.29 1,229,200 -0.20(-0.55%)
Jul 11, 2019 36.21 36.51 36.20 36.49 1,173,812 -0.45(-1.22%)
Jul 10, 2019 36.97 37.12 36.81 36.94 950,665 +0.16(+0.44%)
Jul 09, 2019 37.11 37.16 36.70 36.78 1,026,161 -0.97(-2.57%)
Jul 08, 2019 37.74 38.03 37.66 37.75 1,963,464 +0.23(+0.61%)
Jul 05, 2019 37.76 37.79 37.13 37.52 1,669,200 +0.15(+0.40%)
Jul 03, 2019 37.33 37.43 37.17 37.37 2,777,000 +0.75(+2.05%)
Jul 02, 2019 36.49 36.65 36.26 36.62 3,769,689 +1.09(+3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.