British American Tobacco Industries (NY: BTI )

37.88 USD -0.41 (-1.07%)
Official Closing Price Updated: 7:12 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 38.01 38.05 37.65 37.88 2,006,276 -0.41(-1.07%)
Jan 14, 2021 38.03 38.42 37.83 38.29 1,321,336 +0.38(+1.00%)
Jan 13, 2021 37.74 38.02 37.66 37.91 1,293,997 +0.53(+1.42%)
Jan 12, 2021 37.17 37.53 36.99 37.38 2,471,294 -0.48(-1.27%)
Jan 11, 2021 37.26 37.90 37.26 37.86 1,961,306 -0.35(-0.92%)
Jan 08, 2021 38.32 38.40 38.00 38.21 2,084,800 +0.06(+0.16%)
Jan 07, 2021 38.15 38.37 38.00 38.15 1,435,349 +0.12(+0.32%)
Jan 06, 2021 38.31 38.74 37.99 38.03 2,301,292 -0.19(-0.50%)
Jan 05, 2021 37.93 38.38 37.86 38.22 1,735,223 +0.52(+1.38%)
Jan 04, 2021 37.92 37.97 37.30 37.70 2,058,922 +0.21(+0.56%)
Dec 31, 2020 37.49 37.49 37.49 1,901,486 -0.23(-0.61%)
Dec 30, 2020 37.78 38.05 37.48 37.72 1,901,486 -0.09(-0.24%)
Dec 29, 2020 38.34 38.39 37.71 37.81 1,700,003 +0.31(+0.83%)
Dec 28, 2020 37.47 37.83 37.38 37.50 1,647,515 +0.25(+0.67%)
Dec 24, 2020 37.04 37.31 36.97 37.25 686,600 +0.33(+0.89%)
Dec 23, 2020 36.64 36.99 36.63 36.92 1,695,376 +0.38(+1.04%)
Dec 22, 2020 36.64 36.76 36.32 36.54 1,736,620 -0.42(-1.14%)
Dec 21, 2020 36.21 36.98 36.08 36.96 3,498,608 -0.80(-2.12%)
Dec 18, 2020 37.89 37.99 37.66 37.76 2,090,500 -0.37(-0.97%)
Dec 17, 2020 38.10 38.30 37.96 38.13 1,287,202 -0.78(-2.00%)
Dec 16, 2020 38.42 39.00 38.42 38.91 2,054,864 +0.59(+1.54%)
Dec 15, 2020 38.35 38.39 38.15 38.32 2,279,986 -0.15(-0.39%)
Dec 14, 2020 38.76 38.86 38.45 38.47 1,498,359 -0.25(-0.65%)
Dec 11, 2020 38.31 38.75 38.21 38.72 1,751,600 -0.37(-0.95%)
Dec 10, 2020 39.26 39.46 38.97 39.09 1,995,089 -0.21(-0.53%)
Dec 09, 2020 39.00 39.33 38.92 39.30 1,762,697 +0.50(+1.29%)
Dec 08, 2020 38.12 38.89 38.04 38.80 2,047,851 +0.63(+1.65%)
Dec 07, 2020 37.82 38.20 37.58 38.17 2,085,603 +1.25(+3.39%)
Dec 04, 2020 36.77 37.00 36.66 36.92 1,127,200 +0.38(+1.04%)
Dec 03, 2020 36.35 36.72 36.27 36.54 1,433,218 +0.55(+1.53%)
Dec 02, 2020 35.72 36.08 35.68 35.99 1,306,168 +0.26(+0.73%)
Dec 01, 2020 35.60 35.92 35.53 35.73 2,866,711 +0.42(+1.19%)
Nov 30, 2020 35.62 35.69 35.20 35.31 2,097,314 -0.54(-1.51%)
Nov 27, 2020 35.50 35.95 35.50 35.85 1,627,300 +0.05(+0.14%)
Nov 25, 2020 35.63 35.97 35.61 35.80 2,447,000 -0.31(-0.86%)
Nov 24, 2020 35.52 36.27 35.50 36.11 2,781,576 -0.34(-0.93%)
Nov 23, 2020 36.31 36.57 36.06 36.45 1,664,442 -0.44(-1.19%)
Nov 20, 2020 36.85 37.06 36.74 36.89 993,000 -0.22(-0.59%)
Nov 19, 2020 37.09 37.22 36.77 37.11 1,373,770 -0.50(-1.33%)
Nov 18, 2020 37.79 38.31 37.61 37.61 1,439,784 -0.01(-0.03%)
Nov 17, 2020 37.21 37.82 37.10 37.62 1,853,997 +0.06(+0.16%)
Nov 16, 2020 37.09 37.64 37.08 37.56 1,652,146 +0.56(+1.51%)
Nov 13, 2020 36.82 37.00 36.67 37.00 1,679,400 +0.48(+1.31%)
Nov 12, 2020 36.54 36.81 36.38 36.52 2,924,970 +0.01(+0.03%)
Nov 11, 2020 36.26 36.71 35.90 36.51 4,714,819 +0.58(+1.61%)
Nov 10, 2020 35.08 36.01 34.96 35.93 2,997,200 +2.38(+7.09%)
Nov 09, 2020 34.36 34.40 33.51 33.55 3,099,610 +0.76(+2.32%)
Nov 06, 2020 32.81 32.97 32.60 32.79 3,930,100 +0.13(+0.40%)
Nov 05, 2020 33.46 33.48 32.61 32.66 4,229,630 -0.60(-1.80%)
Nov 04, 2020 33.39 33.78 33.10 33.26 2,958,260 +0.61(+1.87%)
Nov 03, 2020 32.52 32.96 32.51 32.65 2,184,304 +0.43(+1.33%)
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.