Historical Stock Prices

BTI 
$111.65
*  
0.15
0.13%
Get BTI Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading BTI now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
 
 
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 17-JAN-2015 TO 17-APR-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.
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
02/20/2015 112.99 113.66 112.32 113.45 196,808
02/19/2015 112.8 113.38 112.613 112.88 473,162
02/18/2015 111.1 112.17 110.84 111.97 246,524
02/17/2015 111.62 113 111.35 112.67 209,122
02/13/2015 111.15 111.23 110.27 111.13 342,790
02/12/2015 111.42 112.63 111.39 112.59 174,021
02/11/2015 110.68 111.49 110.5 111.46 191,420
02/10/2015 111.34 111.86 110.99 111.51 154,715
02/09/2015 109.14 110.12 109.08 109.68 374,822
02/06/2015 111.22 111.3 110.3122 110.89 442,072
02/05/2015 112.95 113.46 112.14 113.46 286,019
02/04/2015 113.43 113.93 113.06 113.44 188,391
02/03/2015 112.86 114.39 112.83 114.39 206,427
02/02/2015 112.54 113.69 112.2 113.69 220,290
01/30/2015 114.48 114.48 112.34 112.65 228,317
01/29/2015 115.01 115.06 113.88 114.92 626,514
01/28/2015 114.95 114.96 113.27 113.46 204,839
01/27/2015 114.17 114.79 113.64 114.01 308,581
01/26/2015 113.36 114.66 112.82 113.94 266,263
01/23/2015 113.43 113.9999 113.0199 113.3 339,045
01/22/2015 111.59 112.925 111.5025 112.8 245,681
01/21/2015 111.01 111.74 110.6045 111.63 409,809
01/20/2015 109.65 110.04 109.015 109.83 159,065
*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?