$122.15 +0.66 (%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - NYSE Amex Equities

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTI historical data

Date Open High Low Close Volume
4/29/2016122.31123.22121.50122.15246,577
4/28/2016120.77122.27120.66121.49189,394
4/27/2016120.29121.23120.03120.95233,797
4/26/2016121.31121.83120.58121.08263,408
4/25/2016120.16121.20120.12121.05252,837
4/22/2016119.25119.77118.60119.71166,910
4/21/2016119.27119.68118.88119.20280,682
4/20/2016122.13123.08121.83122.43272,935
4/19/2016123.39123.67122.75123.36369,359
4/18/2016120.37122.48120.31122.31262,536
4/15/2016119.58120.48119.43120.33329,343
4/14/2016118.91119.15118.31118.87327,289
4/13/2016119.30119.35117.73118.29371,274
4/12/2016118.19118.86117.85118.55243,081
4/11/2016119.37119.73118.51118.59395,797
4/8/2016117.93118.26117.53117.86313,410
4/7/2016116.49117.10115.97116.02223,915
4/6/2016115.24116.80115.24116.64202,742
4/5/2016116.41117.07115.85116.86209,127
4/4/2016117.33117.43116.73117.02255,526
4/1/2016115.10116.37115.09116.32196,667
3/31/2016117.58117.91116.78116.91207,677
3/30/2016116.50117.39116.33116.98251,126
3/29/2016113.94115.20113.52115.09196,742
3/28/2016114.27114.44113.55114.05106,453
3/24/2016112.87113.43112.70113.35162,978
3/23/2016113.45113.99113.13113.61175,884
3/22/2016113.12113.75112.94112.99210,618
3/21/2016113.81114.54113.73114.11256,872
3/18/2016116.14116.44114.77114.81299,698
3/17/2016115.31117.14115.17116.57353,729
3/16/2016113.20114.46112.66114.41281,463
3/15/2016116.52117.27116.44117.23230,444
3/14/2016117.64117.74116.74116.75413,967
3/11/2016116.58117.49116.25117.10472,238
3/10/2016114.78115.53113.50114.47631,296
3/9/2016113.82115.07113.74114.71295,825
3/8/2016113.35114.34113.15113.96228,655
3/7/2016114.15114.49113.66114.18223,457
3/4/2016113.85115.28113.70115.00551,170
3/3/2016111.74112.82111.50112.63226,332
3/2/2016111.99111.99110.99111.64370,064
3/1/2016110.92111.86110.54111.76728,444
2/29/2016108.17109.83108.05108.64291,590
2/26/2016109.71109.95108.40108.48252,429
2/25/2016108.09109.38107.78109.22293,402
2/24/2016106.75108.43106.62107.75516,596
2/23/2016108.48108.77108.01108.21671,067
2/22/2016109.19109.86109.07109.23591,465
2/19/2016109.18110.20109.06109.92339,820
2/18/2016110.08110.91109.81110.57582,441
2/17/2016110.63112.17110.46111.51577,415
2/16/2016109.74111.05109.13110.44559,258
2/12/2016106.98109.34106.69108.93501,603
2/11/2016106.17107.90106.00107.43696,187
2/10/2016107.36107.61106.33106.84704,955
2/9/2016106.92109.58106.83108.93731,641
2/8/2016106.81109.12106.35108.502,020,888
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center