Quantcast

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

BTI 
$34.625
*  
0.555
1.58%
Get BTI Alerts
*Delayed - data as of Nov. 16, 2018 13:00 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 15-AUG-2018 TO 15-NOV-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.
13:00 34.86 35.2415 34.3941 34.625 4,574,931
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
10/19/2018 42.66 43.4 42.6405 43.3 2,259,391
10/18/2018 42.27 43.245 42.21 42.4 3,213,968
10/17/2018 42.85 43.57 42.77 43.08 4,907,695
10/16/2018 43.23 43.23 41.69 41.92 3,961,253
10/15/2018 43.29 43.88 43.24 43.41 3,876,250
10/12/2018 43.93 43.94 42.81 43.27 3,962,853
10/11/2018 45.6 45.7 44.025 44.34 3,910,191
10/10/2018 45.17 45.91 44.91 44.92 4,572,987
10/09/2018 44.4 44.84 44.19 44.48 4,891,363
10/08/2018 44.87 45.0186 43.53 44.59 6,916,154
10/05/2018 44.9 45.1724 44.7112 44.82 2,141,427
10/04/2018 44.65 45.205 44.58 45.17 1,288,821
10/03/2018 46.69 46.83 45.935 46.02 1,698,968
10/02/2018 45.83 46.54 45.75 46.39 1,664,601
10/01/2018 46.44 46.51 45.47 45.68 2,176,747
09/28/2018 47.19 47.28 46.57 46.63 996,450
09/27/2018 46.81 47.43 46.585 47.03 1,526,916
09/26/2018 46.7 47.18 46.59 46.68 1,430,082
09/25/2018 46.73 46.87 46.33 46.47 2,340,980
09/24/2018 46.4 46.6898 46.23 46.34 1,730,240
09/21/2018 46.98 47.485 46.75 47.42 1,553,704
09/20/2018 47.1 47.22 46.5533 47.07 2,665,195
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
*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