$110.37 +0.61 (%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - NYSE Amex Equities

Dec. 7, 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
12/7/2016109.34110.61109.15110.37877,482
12/6/2016110.35110.36109.47109.76714,958
12/5/2016110.41110.68109.67110.191,217,666
12/2/2016109.46110.35109.08110.23960,508
12/1/2016108.21108.65107.56108.541,780,831
11/30/2016112.26112.27108.94109.041,839,689
11/29/2016110.98111.48110.82110.95911,693
11/28/2016110.83110.88110.01110.221,193,473
11/25/2016110.23110.26109.46109.93832,891
11/23/2016107.56108.81107.47108.331,854,960
11/22/2016108.34108.89108.22108.711,235,626
11/21/2016108.46108.86108.12108.741,397,533
11/18/2016107.72107.79107.03107.31961,538
11/17/2016106.88107.63106.61106.941,206,906
11/16/2016106.16106.99105.90106.531,063,947
11/15/2016107.26107.50106.56107.011,619,767
11/14/2016106.14107.26105.68106.091,324,839
11/11/2016108.23108.85107.61108.242,164,954
11/10/2016107.42107.42105.42105.943,853,048
11/9/2016111.34112.28111.02111.69813,182
11/8/2016112.84114.17112.82113.77577,596
11/7/2016112.38113.32112.30113.32667,102
11/4/2016112.41113.24112.00112.46443,895
11/3/2016113.91114.46113.25113.55929,534
11/2/2016113.69113.73112.29112.562,103,080
11/1/2016114.51114.65112.57113.152,543,273
10/31/2016114.67114.99113.89114.892,020,764
10/28/2016113.43114.72113.21114.091,729,888
10/27/2016112.67112.82111.74112.081,814,274
10/26/2016112.86112.91111.06111.592,241,135
10/25/2016114.63115.01114.01114.282,714,561
10/24/2016112.44114.56112.43114.102,474,839
10/21/2016119.61119.61109.66113.3510,021,712
10/20/2016117.17118.51117.17118.13116,446
10/19/2016117.85118.11117.25117.97198,763
10/18/2016119.30119.34118.39118.76172,501
10/17/2016117.54118.30117.52118.00278,295
10/14/2016119.56120.09119.26119.41180,969
10/13/2016118.81120.91118.73120.61293,159
10/12/2016118.82119.43118.26118.99360,892
10/11/2016120.49120.59118.89119.13207,956
10/10/2016120.72120.95120.41120.70377,521
10/7/2016120.69121.77120.63121.53445,823
10/6/2016122.60123.48122.60123.01281,603
10/5/2016125.76125.80124.31124.73257,597
10/4/2016130.10130.40127.46127.89352,890
10/3/2016128.08128.09127.49127.67173,782
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center