British American Tobacco Industries (NY: BTI )

33.64 USD +0.08 (+0.24%)
Official Closing Price Updated: 7:58 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 33.89 33.97 33.50 33.64 1,359,556 +0.08(+0.24%)
Oct 22, 2020 33.43 33.65 33.38 33.56 1,411,163 +0.18(+0.54%)
Oct 21, 2020 33.45 33.66 33.31 33.38 2,422,730 -0.50(-1.48%)
Oct 20, 2020 34.10 34.20 33.81 33.88 2,128,373 +0.20(+0.59%)
Oct 19, 2020 34.04 34.12 33.67 33.68 1,521,142 -0.39(-1.14%)
Oct 16, 2020 34.02 34.30 33.84 34.07 1,314,500 +0.23(+0.68%)
Oct 15, 2020 33.74 33.96 33.65 33.84 1,983,576 -0.82(-2.37%)
Oct 14, 2020 34.81 35.05 34.47 34.66 2,248,526 -0.61(-1.73%)
Oct 13, 2020 35.36 35.39 35.06 35.27 1,399,274 -0.31(-0.87%)
Oct 12, 2020 35.30 35.70 35.22 35.58 1,133,675 +0.33(+0.94%)
Oct 09, 2020 35.58 35.60 35.25 35.25 1,323,800 -0.06(-0.17%)
Oct 08, 2020 35.30 35.49 35.20 35.31 1,282,222 -0.17(-0.48%)
Oct 07, 2020 35.52 35.65 35.35 35.48 1,694,752 -0.08(-0.22%)
Oct 06, 2020 35.79 36.05 35.42 35.56 1,504,458 -0.77(-2.12%)
Oct 05, 2020 36.27 36.41 36.06 36.33 1,589,397 +0.88(+2.48%)
Oct 02, 2020 35.10 35.69 35.07 35.45 1,261,300 +0.18(+0.51%)
Oct 01, 2020 35.21 35.31 34.82 35.27 1,734,711 -0.88(-2.43%)
Sep 30, 2020 35.87 36.26 35.82 36.15 1,993,650 +0.51(+1.43%)
Sep 29, 2020 35.96 36.10 35.63 35.64 1,911,289 -0.80(-2.20%)
Sep 28, 2020 36.40 36.76 36.39 36.44 2,175,933 +0.39(+1.08%)
Sep 25, 2020 35.71 36.06 35.53 36.05 1,840,300 +0.07(+0.19%)
Sep 24, 2020 35.88 36.16 35.55 35.98 3,129,241 +0.81(+2.30%)
Sep 23, 2020 35.62 35.83 35.10 35.17 3,243,845 +0.21(+0.60%)
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%)
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.