$114.92 0.00 (%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Jan. 29, 2015 | 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
1/29/2015115.01115.06113.88114.92626,514
1/28/2015114.95114.96113.27113.46204,839
1/27/2015114.17114.79113.64114.01308,581
1/26/2015113.36114.66112.82113.94266,263
1/23/2015113.43114.00113.02113.30339,045
1/22/2015111.59112.93111.50112.80245,681
1/21/2015111.01111.74110.60111.63409,809
1/20/2015109.65110.04109.02109.83159,065
1/16/2015108.43108.99107.94108.77170,137
1/15/2015108.67109.11108.04108.79306,687
1/14/2015106.51107.90106.23107.55192,377
1/13/2015108.39109.10107.30107.98282,157
1/12/2015106.94107.04106.09106.53405,679
1/9/2015106.35106.35104.93105.30140,307
1/8/2015105.12106.35105.06105.85182,132
1/7/2015104.08104.18102.50104.18309,449
1/6/2015104.13105.02103.64103.81330,370
1/5/2015105.09105.41103.56104.43470,952
1/2/2015107.10107.40105.67106.12200,191
12/31/2014109.61109.61107.57107.82119,057
12/30/2014108.75108.96108.10108.18242,364
12/29/2014110.35110.49109.84109.85126,086
12/26/2014108.95110.61108.01110.4668,459
12/24/2014110.24110.37109.53110.32121,565
12/23/2014109.62109.70108.80109.24343,077
12/22/2014109.97110.61109.93110.38146,540
12/19/2014107.92109.79107.62109.24463,715
12/18/2014107.01108.79107.01108.71191,931
12/17/2014105.12106.42104.72105.80298,676
12/16/2014105.59107.89105.40106.20650,650
12/15/2014106.83107.24104.19105.02337,404
12/12/2014108.76109.24106.57106.66315,541
12/11/2014109.99110.89109.98110.33346,536
12/10/2014113.31113.42112.28112.52396,480
12/9/2014113.78114.20113.20114.20288,273
12/8/2014115.36115.95115.18115.42217,898
12/5/2014116.96117.18116.53117.04171,628
12/4/2014117.08117.75116.82117.62135,659
12/3/2014118.09118.14117.54118.00157,089
12/2/2014117.83117.93117.04117.52270,889
12/1/2014117.73117.88116.75117.10154,523
11/28/2014118.18119.06118.01118.17113,997
11/26/2014116.58117.12116.46117.01120,994
11/25/2014116.73117.18116.31116.91130,042
11/24/2014116.65116.81116.19116.38140,233
11/21/2014115.99116.50115.75116.34335,660
11/20/2014116.29116.72116.03116.15409,585
11/19/2014116.15117.14115.90116.93109,148
11/18/2014116.10116.30115.84116.0996,484
11/17/2014115.13116.45115.13116.31123,336
11/14/2014114.61114.87114.26114.63129,149
11/13/2014115.47116.34115.23115.7079,180
11/12/2014114.58114.98114.40114.8782,782
11/11/2014115.39115.88115.25115.61126,433
11/10/2014115.19115.19114.30114.66112,105
11/7/2014113.82114.24113.10114.24151,881
11/6/2014114.85115.08113.98114.13651,307
11/5/2014113.82114.68113.63114.63133,108
11/4/2014113.84114.36113.61114.23173,577
11/3/2014112.60112.88111.94112.67146,536
10/31/2014112.94113.75112.73113.56227,514
10/30/2014110.40111.80110.08111.15102,509
10/29/2014111.10111.90110.43110.90163,171
10/28/2014111.07111.07110.15110.73303,957
10/27/2014108.91110.02108.70109.62146,085
10/24/2014108.38109.18108.32109.18186,067
10/23/2014108.39108.74107.81108.22532,819
10/22/2014107.59108.99107.52108.211,019,282
10/21/2014111.40112.77111.34112.77330,085
10/20/2014111.06112.04110.90111.94117,334
10/17/2014110.18111.69109.87111.54605,662
10/16/2014108.51109.62108.41108.79314,925
10/15/2014109.63110.03107.01108.95253,998
10/14/2014109.01109.99108.70108.87307,893
10/13/2014109.95110.58109.31109.48285,434
10/10/2014110.60111.10110.18110.43433,034
10/9/2014113.68113.84111.31111.89198,030
10/8/2014111.47113.53111.36113.48163,703
10/7/2014111.91112.20110.87111.02118,519
10/6/2014111.93112.57111.23112.46165,603
10/3/2014111.79112.24111.33111.36231,363
10/2/2014112.84113.01111.36112.56177,039
10/1/2014113.05113.14112.55112.82127,057
9/30/2014112.97113.51112.64113.08324,955
9/29/2014113.43114.42113.28114.33253,038
9/26/2014115.15115.15114.13114.76148,089
9/25/2014115.85115.86114.78115.11194,932
9/24/2014116.77117.24116.24117.14115,636
9/23/2014116.18116.71115.87116.11178,344
9/22/2014117.89118.62117.69118.48155,131
9/19/2014119.20119.20118.54118.85170,048
9/18/2014118.40118.65118.00118.44136,321
9/17/2014118.36118.43117.50117.94121,845
9/16/2014116.84117.98116.74117.81153,478
9/15/2014118.07118.26117.73118.15200,079
9/12/2014118.22118.30117.76118.05191,018
9/11/2014117.52117.80117.05117.62115,895
9/10/2014116.71117.48116.40117.47141,041
9/9/2014116.20116.20115.60115.89159,566
9/8/2014115.47116.93115.31116.12320,018
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center