$108.31 -1.05 (%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTI historical data

Date Open High Low Close Volume
2/5/2016108.95109.11107.63108.31221,451
2/4/2016109.31110.06108.93109.36314,811
2/3/2016112.03112.26110.59111.31385,569
2/2/2016110.34110.94110.04110.26382,187
2/1/2016109.82111.74109.33111.42407,384
1/29/2016109.56111.26109.14111.01404,863
1/28/2016108.77108.82107.73108.19483,800
1/27/2016106.22107.70105.67106.06235,921
1/26/2016104.13105.98104.08105.39265,430
1/25/2016103.64104.51103.41103.41241,281
1/22/2016103.80104.31103.20103.88334,184
1/21/2016100.79102.46100.06102.09356,206
1/20/2016101.30102.1399.81101.83382,872
1/19/2016103.83103.89102.40102.85321,930
1/15/2016101.85102.85101.34101.90429,668
1/14/2016105.19105.74104.43105.12394,649
1/13/2016107.11107.55105.39105.54281,726
1/12/2016106.93107.17105.98106.86230,981
1/11/2016106.80107.23105.57106.33466,742
1/8/2016106.26106.52104.57104.67459,170
1/7/2016106.71107.78105.88106.12284,780
1/6/2016107.92109.07107.86108.57199,852
1/5/2016108.13109.08108.06108.79283,540
1/4/2016109.37109.46107.75108.56398,570
12/31/2015111.71112.37110.33110.4587,133
12/30/2015112.26112.71111.97112.00143,713
12/29/2015112.09112.79111.99112.43152,798
12/28/2015111.00112.04109.70111.63136,804
12/24/2015111.38112.49111.38111.7695,942
12/23/2015110.74111.93110.59111.75211,622
12/22/2015109.04109.67108.43109.51310,605
12/21/2015110.40110.40108.43109.08378,679
12/18/2015109.94110.07108.85108.90455,971
12/17/2015111.50111.65110.45110.45803,845
12/16/2015111.64112.66111.09112.40491,158
12/15/2015111.30111.65110.09110.32583,974
12/14/2015109.56110.10108.30109.79917,776
12/11/2015109.53110.35108.55109.022,019,502
12/10/2015112.26112.54111.49111.72357,090
12/9/2015113.66114.30112.29112.93314,164
12/8/2015113.99114.43113.39113.78510,730
12/7/2015115.84115.84115.22115.59254,299
12/4/2015113.76115.46113.65115.33201,689
12/3/2015116.32116.49114.24114.53246,542
12/2/2015116.55116.89115.50115.76144,427
12/1/2015116.22117.35116.07117.15190,001
11/30/2015117.40117.56115.62115.74307,258
11/27/2015117.23117.56116.96117.1356,442
11/25/2015117.18117.18116.69116.87116,248
11/24/2015115.73116.63115.47116.33117,544
11/23/2015116.84117.38116.42116.48177,412
11/20/2015117.90118.45116.75116.86175,726
11/19/2015118.15118.50117.63117.90188,898
11/18/2015115.48116.67115.48116.57179,806
11/17/2015115.75116.00115.02115.31215,983
11/16/2015112.95114.65112.92114.59150,378
11/13/2015111.87112.93111.83112.46183,348
11/12/2015113.57113.90112.94112.94179,027
11/11/2015114.60115.19114.31114.57152,985
11/10/2015113.31114.33113.24113.98124,859
11/9/2015113.81114.30113.55113.93194,840
11/6/2015115.50115.90114.28114.84176,243
11/5/2015118.39118.55117.36117.62133,526
11/4/2015119.15119.20117.98118.25238,054
11/3/2015117.83118.95117.50118.48308,056
11/2/2015118.34118.51117.59118.01166,357
10/30/2015118.49119.40118.10118.10167,653
10/29/2015118.15119.20117.95118.90183,411
10/28/2015119.05119.43118.22119.14309,770
10/27/2015117.10117.10116.10116.58221,591
10/26/2015117.58118.01117.38117.85152,404
10/23/2015118.13118.49117.60118.03207,682
10/22/2015117.78118.55117.52118.53174,688
10/21/2015117.91118.24117.31117.33141,295
10/20/2015117.38117.76117.24117.70160,726
10/19/2015117.85118.66117.64118.66228,373
10/16/2015118.06118.48117.99118.43201,467
10/15/2015117.60118.40117.20118.10377,886
10/14/2015115.53115.87115.09115.32120,016
10/13/2015114.68115.44114.50114.73104,380
10/12/2015114.77115.68114.73115.53131,576
10/9/2015115.50115.83115.06115.33165,005
10/8/2015114.06115.49114.06115.31199,676
10/7/2015113.89114.64113.70114.32220,972
10/6/2015112.28112.89112.02112.60231,768
10/5/2015111.60112.34111.37112.22230,348
10/2/2015109.22112.17109.07112.17253,262
10/1/2015109.79109.96108.28109.20250,864
9/30/2015110.18110.47109.51110.08312,918
9/29/2015107.11107.33106.53107.20179,776
9/28/2015109.11109.11107.14107.30286,766
9/25/2015109.81110.23109.00109.36435,544
9/24/2015108.21108.95107.57108.60719,718
9/23/2015107.60107.67106.81107.33168,706
9/22/2015107.61107.63106.32107.29285,037
9/21/2015111.15111.29110.00110.15208,505
9/18/2015111.10111.51110.24110.53271,442
9/17/2015111.36112.44110.67110.96295,968
9/16/2015110.44111.10109.91110.47438,610
9/15/2015105.92107.27105.73107.13207,313
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center