Quantcast

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

BTI 
$32.3047
*  
0.1053
0.32%
Get BTI Alerts
*Delayed - data as of Jan. 23, 2019 12:58 ET  -  Find a broker to begin trading BTI now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BTI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
12:58 32.39 32.43 32.06 32.3047 3,244,103
01/22/2019 33.09 33.19 32.22 32.41 4,700,872
01/18/2019 32.58 33.04 32.4533 32.9 5,269,844
01/17/2019 32.45 32.91 32.39 32.74 3,286,291
01/16/2019 32.08 32.34 31.855 32.1 2,636,331
01/15/2019 32.28 32.45 31.94 32.23 4,342,628
01/14/2019 32.52 32.55 32.2 32.26 2,370,371
01/11/2019 32.35 32.88 32.21 32.7 2,763,960
01/10/2019 32.08 32.52 32.05 32.17 4,351,396
01/09/2019 31.92 32.11 31.77 31.79 4,283,514
01/08/2019 32 32.17 31.72 32.01 3,408,072
01/07/2019 31.93 32.02 31.36 31.71 4,010,234
01/04/2019 32.19 33.07 32.14 32.99 3,636,950
01/03/2019 31.31 31.78 31.283 31.61 4,679,155
01/02/2019 31.23 31.6 31.03 31.54 3,828,899
12/31/2018 31.99 32.03 31.07 31.86 7,008,142
12/28/2018 32.65 32.71 32.18 32.48 4,646,567
12/27/2018 31.03 31.42 30.67 31.4 3,517,329
12/26/2018 31.51 31.89 30.73 31.87 3,048,333
12/24/2018 31.83 31.98 31.35 31.5 2,533,372
12/21/2018 31.93 32.12 31.215 31.33 5,024,328
12/20/2018 32.63 32.72 31.72 32.04 4,155,927
12/19/2018 32.33 32.58 31.566 31.83 3,950,672
12/18/2018 32.83 32.85 32.12 32.2 2,806,445
12/17/2018 33.35 33.44 32.555 32.72 2,486,020
12/14/2018 33.22 33.48 33 33.08 2,661,228
12/13/2018 34.21 34.34 33.6 33.94 3,212,309
12/12/2018 34.64 34.96 34.31 34.33 3,935,935
12/11/2018 34.79 34.79 33.51 33.63 5,072,154
12/10/2018 34.56 34.56 34.01 34.3 4,022,468
12/07/2018 34.37 34.47 33.53 33.7 3,067,560
12/06/2018 35.02 35.1 34.01 34.59 5,117,429
12/04/2018 35.26 35.3299 34.2 34.24 3,531,201
12/03/2018 35.47 35.64 35.3 35.53 2,637,515
11/30/2018 35.13 35.23 34.48 34.87 3,652,354
11/29/2018 35.57 36.03 35.33 35.48 3,240,988
11/28/2018 35.2 35.55 34.7 35.53 5,861,262
11/27/2018 35.05 35.09 34.37 34.41 4,505,902
11/26/2018 34.66 34.91 34.59 34.87 2,670,627
11/23/2018 35.4 35.47 34.605 34.8 3,733,296
11/21/2018 34.62 34.87 34.39 34.59 4,301,796
11/20/2018 35 35.19 34.115 34.19 8,524,678
11/19/2018 34.98 35.25 34.44 34.62 5,165,691
11/16/2018 34.86 35.2415 34.34 34.54 7,377,485
11/15/2018 36.36 36.41 34.87 35.18 9,665,223
11/14/2018 37.6 37.67 36.25 36.51 4,177,330
11/13/2018 37.67 37.72 36.76 37.04 7,819,422
11/12/2018 38.78 39.02 38.04 38.08 8,819,406
11/09/2018 43.79 43.915 41.48 41.75 5,003,612
11/08/2018 44.38 44.56 43.489 43.6 2,784,939
11/07/2018 45.27 45.33 44.8 45.16 2,195,629
11/06/2018 43.1 43.92 42.79 43.77 2,427,915
11/05/2018 44.53 44.87 44.14 44.19 1,947,144
11/02/2018 43.65 44.06 43.12 43.51 1,769,439
11/01/2018 43.91 44.55 43.84 44.3 1,724,370
10/31/2018 43.77 43.78 43.19 43.4 1,921,624
10/30/2018 44.3 44.64 43.66 43.81 2,502,157
10/29/2018 46.36 46.4 45.09 45.36 3,039,988
10/26/2018 46.06 46.39 45.58 45.82 4,363,857
10/25/2018 45.84 46.5 45.47 46.17 3,609,193
10/24/2018 45.8 45.8 45.31 45.41 3,135,082
10/23/2018 45.63 46.02 44.81 45.51 4,425,854
10/22/2018 43.71 43.86 43.35 43.47 3,334,148
*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