Quantcast

British American Tobacco Industries, p.l.c. Common Stock ADR Historical Stock Prices

BTI 
$46.86
*  
0.47
0.99%
Get BTI Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading BTI now
Exchange:NYSE
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 19-JUN-2018 TO 19-SEP-2018

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 46.49 47.06 46.45 46.86 1,832,932
09/19/2018 46.48 47.06 46.45 46.86 1,833,117
09/18/2018 47.57 47.76 47.1665 47.33 1,476,049
09/17/2018 48.04 48.41 47.97 48.13 1,422,320
09/14/2018 48.49 48.52 47.78 47.94 1,457,304
09/13/2018 48.18 48.58 47.7399 48.31 2,034,211
09/12/2018 46.72 49.4 46.34 49.02 5,269,388
09/11/2018 46.5 46.51 46.07 46.24 1,601,823
09/10/2018 47.98 47.99 47.34 47.35 1,857,519
09/07/2018 47.37 47.75 47.34 47.53 1,096,238
09/06/2018 47.9 47.97 47.45 47.57 1,425,478
09/05/2018 47.7 48.14 47.64 48.11 3,034,020
09/04/2018 48.05 48.17 47.87 47.91 1,197,504
08/31/2018 48.8 48.94 48.18 48.38 1,301,867
08/30/2018 49.14 49.34 48.94 49.03 910,289
08/29/2018 49.96 50 49.751 49.79 1,008,717
08/28/2018 50.16 50.38 49.9 50.02 1,192,395
08/27/2018 50.56 50.97 50.51 50.87 978,064
08/24/2018 50.99 50.99 50.19 50.28 1,184,164
08/23/2018 52.18 52.22 51.79 51.95 1,493,630
08/22/2018 53.21 53.25 52.73 52.73 676,296
08/21/2018 54.03 54.03 53.11 53.33 1,113,222
08/20/2018 53.9 54.19 53.83 53.89 777,014
08/17/2018 53.33 53.8 53.27 53.69 1,024,594
08/16/2018 52.65 53.29 52.62 53.09 2,518,424
08/15/2018 51.94 53.025 51.74 52.94 3,099,286
08/14/2018 53.18 53.42 53.09 53.35 1,415,578
08/13/2018 52.8 53.2825 52.76 53.15 1,973,485
08/10/2018 53.15 53.5 52.86 53.39 1,927,230
08/09/2018 53.66 54.18 53.48 54.08 1,225,809
08/08/2018 54.12 54.235 53.78 54.01 1,231,516
08/07/2018 54.19 54.27 53.85 53.94 940,852
08/06/2018 53.91 54.06 53.67 53.82 690,747
08/03/2018 54.08 54.59 53.94 54.55 832,451
08/02/2018 54.47 54.52 53.93 54.25 1,135,352
08/01/2018 54.98 54.99 54.58 54.8 1,885,151
07/31/2018 55.69 55.77 54.65 54.78 1,360,952
07/30/2018 54.53 54.676 54.38 54.53 1,271,189
07/27/2018 54.16 54.2 53.64 53.83 1,852,105
07/26/2018 54.97 55.215 54.41 54.44 2,473,203
07/25/2018 52.3 52.34 51.8 51.85 1,236,520
07/24/2018 51.91 52.17 51.71 51.92 1,248,131
07/23/2018 51.47 51.75 51.11 51.4 1,151,769
07/20/2018 51.65 52.11 51.55 51.81 2,086,558
07/19/2018 49.59 50.71 49.11 50.65 3,671,300
07/18/2018 50.59 50.6 49.96 50.15 1,046,387
07/17/2018 50.28 50.47 50.0464 50.19 1,420,243
07/16/2018 51.37 51.489 50.93 51.09 902,893
07/13/2018 51.68 51.84 51.63 51.8 653,265
07/12/2018 51.51 52 51.42 51.74 879,017
07/11/2018 51.48 51.71 51.23 51.38 943,372
07/10/2018 51.87 52.31 51.69 52.25 1,144,241
07/09/2018 52.37 52.44 52.02 52.21 1,655,803
07/06/2018 51.73 51.94 51.625 51.78 796,621
07/05/2018 51.65 51.69 51.26 51.69 1,315,710
07/03/2018 51.68 51.69 51.16 51.18 1,283,845
07/02/2018 49.83 50.33 49.77 50.08 1,168,441
06/29/2018 50.97 50.98 50.31 50.45 1,167,331
06/28/2018 50.41 50.95 50.24 50.75 1,877,798
06/27/2018 49.65 49.76 49.13 49.2 2,301,369
06/26/2018 50.54 50.58 49.476 49.64 3,122,065
06/25/2018 50.64 50.79 50.13 50.36 2,382,037
06/22/2018 51.25 51.82 51.25 51.53 3,499,675
06/21/2018 50.67 50.9 50.419 50.5 2,338,206
06/20/2018 50.11 50.13 49.67 49.84 2,408,165
06/19/2018 48.48 48.76 48.45 48.55 1,054,690
*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?

Smart Portfolio