British American Tobacco Industries (NY: BTI )

34.96 USD +1.14 (+3.37%)
Official Closing Price Updated: 7:50 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2020 35.05 35.11 34.69 34.96 2,440,777 +1.14(+3.37%)
Sep 21, 2020 33.89 33.89 33.45 33.82 2,230,606 -0.77(-2.23%)
Sep 18, 2020 34.86 34.90 34.31 34.59 1,698,300 -0.38(-1.09%)
Sep 17, 2020 34.93 35.20 34.81 34.97 1,745,373 +0.16(+0.46%)
Sep 16, 2020 34.78 35.26 34.68 34.81 1,444,296 -0.06(-0.17%)
Sep 15, 2020 35.13 35.23 34.78 34.87 1,638,377 +0.67(+1.96%)
Sep 14, 2020 34.33 34.34 34.08 34.20 1,605,883 +0.15(+0.44%)
Sep 11, 2020 34.17 34.22 33.79 34.05 1,926,300 +0.43(+1.28%)
Sep 10, 2020 34.50 34.52 33.61 33.62 2,712,555 -1.26(-3.61%)
Sep 09, 2020 34.73 35.23 34.70 34.88 2,642,954 +1.21(+3.59%)
Sep 08, 2020 33.74 33.96 33.42 33.67 2,471,453 -0.47(-1.38%)
Sep 04, 2020 34.31 34.38 33.68 34.14 2,471,900 +0.27(+0.80%)
Sep 03, 2020 34.57 34.80 33.65 33.87 2,402,184 -0.60(-1.74%)
Sep 02, 2020 34.17 34.53 34.11 34.47 1,949,569 +0.55(+1.62%)
Sep 01, 2020 33.98 34.04 33.76 33.92 1,872,846 +0.15(+0.44%)
Aug 31, 2020 34.19 34.21 33.75 33.77 1,233,738 -0.57(-1.66%)
Aug 28, 2020 34.15 34.34 33.82 34.34 1,796,200 +0.24(+0.70%)
Aug 27, 2020 34.28 34.48 33.90 34.10 1,882,075 +0.24(+0.71%)
Aug 26, 2020 33.98 34.13 33.72 33.86 1,812,259 -0.35(-1.02%)
Aug 25, 2020 34.27 34.35 33.88 34.21 3,991,398 -0.57(-1.64%)
Aug 24, 2020 34.30 34.79 34.15 34.78 3,301,506 +0.96(+2.84%)
Aug 21, 2020 33.35 33.92 33.12 33.82 2,867,500 +0.27(+0.80%)
Aug 20, 2020 33.52 33.58 33.36 33.55 1,544,487 -0.15(-0.45%)
Aug 19, 2020 34.03 34.17 33.62 33.70 1,609,523 -0.29(-0.85%)
Aug 18, 2020 34.06 34.09 33.85 33.99 1,752,283 +0.00(+0.00%)
Aug 17, 2020 33.70 34.16 33.65 33.99 2,116,718 +0.53(+1.58%)
Aug 14, 2020 33.35 33.64 33.25 33.46 6,464,900 -0.38(-1.12%)
Aug 13, 2020 34.74 34.76 33.78 33.84 2,850,002 -0.79(-2.28%)
Aug 12, 2020 34.79 34.79 34.39 34.63 3,643,716 +0.63(+1.85%)
Aug 11, 2020 34.43 34.60 34.00 34.00 4,621,564 +0.08(+0.24%)
Aug 10, 2020 33.22 33.93 33.20 33.92 8,129,400 +0.70(+2.11%)
Aug 07, 2020 32.80 33.25 32.75 33.22 2,661,800 -0.10(-0.30%)
Aug 06, 2020 33.50 33.56 33.20 33.32 2,025,408 -0.26(-0.77%)
Aug 05, 2020 33.77 33.86 33.55 33.58 2,279,955 -0.19(-0.56%)
Aug 04, 2020 33.44 33.83 33.39 33.77 6,923,270 +0.46(+1.38%)
Aug 03, 2020 33.51 33.57 33.21 33.31 3,426,627 -0.24(-0.72%)
Jul 31, 2020 34.64 34.70 33.17 33.55 4,008,500 -1.53(-4.36%)
Jul 30, 2020 35.12 35.14 34.76 35.08 2,019,032 -0.34(-0.96%)
Jul 29, 2020 35.55 35.55 35.12 35.42 1,846,762 +0.12(+0.34%)
Jul 28, 2020 35.40 35.76 35.25 35.30 2,721,779 +0.32(+0.91%)
Jul 27, 2020 34.84 35.01 34.70 34.98 1,238,402 +0.38(+1.10%)
Jul 24, 2020 34.76 35.02 34.47 34.60 1,908,400 -0.25(-0.72%)
Jul 23, 2020 35.04 35.06 34.72 34.85 1,778,691 +0.08(+0.23%)
Jul 22, 2020 34.71 34.79 34.33 34.77 2,003,981 +0.07(+0.20%)
Jul 21, 2020 34.70 35.21 34.69 34.70 2,854,552 +0.02(+0.06%)
Jul 20, 2020 34.81 34.83 34.33 34.68 3,542,279 -0.76(-2.14%)
Jul 17, 2020 35.73 35.81 35.27 35.44 3,122,700 -0.18(-0.51%)
Jul 16, 2020 35.77 36.06 35.62 35.62 2,467,280 -0.69(-1.90%)
Jul 15, 2020 37.02 37.09 36.21 36.31 2,350,466 -0.57(-1.55%)
Jul 14, 2020 36.50 36.95 36.41 36.88 1,752,156 +0.38(+1.04%)
Jul 13, 2020 37.08 37.12 36.43 36.50 1,896,623 -0.73(-1.96%)
Jul 10, 2020 36.73 37.25 36.72 37.23 2,140,200 +0.18(+0.49%)
Jul 09, 2020 37.68 37.70 36.94 37.05 2,412,006 -1.76(-4.53%)
Jul 08, 2020 38.85 39.05 38.45 38.81 2,697,900 -0.37(-0.94%)
Jul 07, 2020 38.73 39.49 38.69 39.18 1,283,904 -0.36(-0.91%)
Jul 06, 2020 39.15 39.58 39.15 39.54 1,208,443 +0.07(+0.18%)
Jul 02, 2020 39.51 39.71 39.25 39.47 1,011,400 +0.16(+0.41%)
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.