British American Tobacco p.l.c. Historical Stock Prices

BTI 
$112.18
*  
1.51
1.33%
Get BTI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BTI now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    BTI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  113.27  113.35  112.05  112.18 132,466
05/21/2015 113.45 114.11 113.07 113.69 160,604
05/20/2015 112.91 113.65 112.91 113.27 124,647
05/19/2015 112.86 113.22 112.58 112.79 117,743
05/18/2015 112.2 112.97 112.19 112.56 146,793
05/15/2015 112.96 113.82 112.77 113.82 177,610
05/14/2015 113.49 114.16 113.18 114.13 157,089
05/13/2015 112.55 112.91 112.01 112.43 171,305
05/12/2015 110.81 112.05 110.71 111.81 256,661
05/11/2015 112.55 113.16 112.29 112.42 240,796
05/08/2015 111.84 112.72 111.76 112.26 183,956
05/07/2015 108.35 109.9 108.27 109.86 344,242
05/06/2015 109.54 109.57 108.72 109.23 174,484
05/05/2015 109.47 109.58 107.69 108.14 310,041
05/04/2015 110.2 111.05 110.18 111.05 92,338
05/01/2015 110.13 111.22 109.79 111.22 326,079
04/30/2015 110.12 110.82 109.95 110.11 248,497
04/29/2015 112.1 112.43 110.76 111.09 254,473
04/28/2015 111.74 112.99 111.4005 112.99 215,994
04/27/2015 113.59 113.6558 112.81 112.88 127,797
04/24/2015 112.68 113.74 112.51 113.25 174,431
04/23/2015 112.32 113.32 112.07 113 167,455
04/22/2015 112.43 113.01 111.71 112.59 357,965
04/21/2015 112.76 113.13 112.12 112.27 211,159
04/20/2015 112.05 112.35 111.67 111.74 198,333
04/17/2015 111.58 111.75 111.14 111.65 276,540
04/16/2015 111.08 112.2545 110.72 111.8 390,789
04/15/2015 109.47 109.84 108.96 109.06 274,220
04/14/2015 108.4 109.22 108.01 108.92 202,197
04/13/2015 107.38 107.76 107.08 107.33 244,197
04/10/2015 107.42 109.1 107.32 108.67 232,373
04/09/2015 107.66 107.71 107 107.45 159,252
04/08/2015 108.23 108.34 106.76 106.99 218,010
04/07/2015 108 108.45 107.33 107.48 223,530
04/06/2015 106.44 107.85 106.364 106.86 227,644
04/02/2015 105.75 106.54 105.6 106.34 205,020
04/01/2015 105 105.43 104.46 105.12 397,078
03/31/2015 103.34 104.41 103.15 103.77 572,415
03/30/2015 105.81 106.87 105.6705 106.67 174,198
03/27/2015 105.81 106.64 105.485 106.06 238,707
03/26/2015 106.71 106.82 105.65 106.32 333,069
03/25/2015 109.09 109.21 107.78 107.93 311,269
03/24/2015 110.42 110.61 108.7612 109.02 342,909
03/23/2015 110.17 110.85 110.08 110.25 221,966
03/20/2015 108.65 109.57 108.44 108.89 493,635
03/19/2015 108.1 108.53 107.44 107.53 523,958
03/18/2015 107.63 110.399 107.42 110.06 489,896
03/17/2015 108.71 110.02 108.56 109.69 253,096
03/16/2015 108.7 110.18 108.7 109.76 246,419
03/13/2015 107.65 107.91 106.77 107.83 252,224
03/12/2015 109.82 110 108.52 109 259,118
03/11/2015 109.1 109.32 108.15 108.35 304,199
03/10/2015 111.99 112.06 110 110.36 626,807
03/09/2015 113.89 114.14 113.17 113.73 225,432
03/06/2015 116.6 116.6 114.27 114.62 420,882
03/05/2015 118.47 118.58 117.93 118.25 616,779
03/04/2015 115.62 116.38 115.2995 116.21 181,939
03/03/2015 116.22 116.35 115.6201 116.23 241,003
03/02/2015 115.18 115.92 115.08 115.74 249,600
02/27/2015 116.28 117.5944 116.13 116.47 127,826
02/26/2015 116.51 117.12 116.51 117 382,480
02/25/2015 115.17 115.8 114.2 115.25 255,849
02/24/2015 115.69 116 115.11 115.74 241,801
02/23/2015 114.34 115.42 114.12 114.99 317,018
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?