$127.65 +0.35 (%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - NYSE Amex Equities

Sep. 30, 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
9/30/2016127.88128.70127.59127.65126,467
9/29/2016128.67128.84127.15127.30145,896
9/28/2016128.42128.89128.01128.69180,676
9/27/2016127.43128.01126.99127.58188,744
9/26/2016126.30127.09126.05126.85165,368
9/23/2016127.01128.30127.01127.93250,376
9/22/2016127.55127.99127.22127.31182,745
9/21/2016124.48126.08124.23125.86150,839
9/20/2016125.04125.17124.52124.88197,877
9/19/2016124.36124.49123.72123.75200,490
9/16/2016123.68123.87122.95123.20180,948
9/15/2016123.97125.42123.60125.08126,269
9/14/2016123.97124.44123.30123.58214,980
9/13/2016124.55125.20123.75124.18249,017
9/12/2016124.39126.39124.27126.09291,989
9/9/2016126.45126.48123.41123.43262,838
9/8/2016128.64129.00127.10127.24208,669
9/7/2016129.02129.33128.27128.76162,617
9/6/2016127.80128.84127.66128.35150,848
9/2/2016129.03130.18128.74129.19444,886
9/1/2016124.26125.54123.83125.31132,998
8/31/2016123.68124.63123.68124.19142,228
8/30/2016125.13125.32124.13124.44220,039
8/29/2016125.80125.91124.90125.73134,879
8/26/2016126.61127.99125.61125.93236,560
8/25/2016127.03127.82126.67127.19147,669
8/24/2016127.57127.69126.91127.14112,458
8/23/2016129.40129.44127.65127.89177,064
8/22/2016128.66129.16128.13128.69229,955
8/19/2016127.52127.80126.95127.55122,643
8/18/2016127.64127.85127.09127.32133,575
8/17/2016127.52128.55127.00128.28142,782
8/16/2016128.00129.35127.99129.04234,661
8/15/2016128.26128.78127.95128.01132,275
8/12/2016128.63128.99128.27128.36114,882
8/11/2016128.74129.38128.53128.67400,384
8/10/2016126.10126.56125.89126.00144,283
8/9/2016124.61125.35124.55124.98180,328
8/8/2016123.90124.70123.89124.61258,920
8/5/2016125.78126.57125.60126.05247,482
8/4/2016126.32126.64125.84126.14168,052
8/3/2016126.38126.56125.31125.78218,218
8/2/2016127.76128.57127.57128.28222,152
8/1/2016126.54127.24126.27126.58213,556
7/29/2016126.41128.58125.81127.69164,612
7/28/2016125.94126.80125.41126.61167,883
7/27/2016124.80125.92124.42125.28209,678
7/26/2016126.68126.99125.51125.73259,592
7/25/2016126.33126.66125.79126.40139,108
7/22/2016125.91126.77125.78126.58339,675
7/21/2016126.15127.11125.83126.20182,925
7/20/2016126.55127.17126.13126.44194,756
7/19/2016126.19126.44125.69126.12268,577
7/18/2016127.57127.76126.91127.23219,222
7/15/2016127.80128.27127.17127.74272,981
7/14/2016128.68128.73127.37127.61199,744
7/13/2016127.19128.44127.08127.40268,536
7/12/2016126.75128.55126.44127.68451,392
7/11/2016127.01128.32126.80128.02256,544
7/8/2016126.45127.43126.11127.18466,274
7/7/2016127.94128.42127.00127.28282,392
7/6/2016127.97128.05126.45127.81479,052
7/5/2016130.47131.34130.38130.99376,266
7/1/2016130.66130.82129.14129.46329,671
6/30/2016127.12129.48126.95129.48427,958
6/29/2016126.64127.40125.75126.46673,444
6/28/2016122.57123.09121.64123.06483,347
6/27/2016118.96119.32117.81118.92518,302
6/24/2016121.33123.82119.18119.671,150,814
6/23/2016126.83127.17124.59127.15519,476
6/22/2016124.93126.15124.72125.12313,979
6/21/2016124.53125.29124.20124.50585,725
6/20/2016124.70124.74123.21123.21715,476
6/17/2016119.21119.32117.87118.90329,952
6/16/2016116.63119.26116.18119.21210,926
6/15/2016117.58118.13116.48116.49244,772
6/14/2016116.55117.10115.40115.97486,260
6/13/2016119.52120.45118.44118.44401,562
6/10/2016120.83121.68119.87120.55543,741
6/9/2016123.67124.35123.57124.20131,590
6/8/2016124.48124.81124.14124.39115,047
6/7/2016124.35124.87124.05124.30199,654
6/6/2016123.44124.43123.27123.30184,940
6/3/2016121.84122.79121.68122.76190,361
6/2/2016120.26120.73119.85120.58171,906
6/1/2016120.13121.03120.09120.68233,960
5/31/2016124.23124.31121.31121.65313,461
5/27/2016122.87123.34122.75122.94106,552
5/26/2016122.87123.26122.48122.91119,911
5/25/2016123.31123.43122.87122.87201,377
5/24/2016121.48122.43121.38122.01164,671
5/23/2016119.50119.85119.11119.71269,800
5/20/2016120.85120.93120.15120.24118,376
5/19/2016119.74120.60119.20120.46239,319
5/18/2016121.65122.37120.63121.08296,360
5/17/2016121.46121.81120.73120.98243,706
5/16/2016120.74122.79120.60122.53180,605
5/13/2016120.78121.61120.49120.57174,406
5/12/2016122.88123.08121.89122.34188,501
5/11/2016123.05123.16122.62122.85145,824
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center