$112.77 +0.83 (%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Oct. 21, 2014 | 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
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
9/5/2014117.22117.80116.81117.8088,884
9/4/2014117.84118.40117.33117.68109,749
9/3/2014118.46118.46117.45117.90143,914
9/2/2014118.17118.22117.68117.90169,394
8/29/2014118.08118.42117.49118.42118,732
8/28/2014117.24117.65117.19117.2887,944
8/27/2014116.58117.43116.50117.41152,800
8/26/2014117.18117.43116.49116.6994,895
8/25/2014116.21116.98116.21116.9386,988
8/22/2014115.85116.33115.73115.92167,269
8/21/2014116.69116.96116.47116.66169,437
8/20/2014117.02117.16116.51116.80118,978
8/19/2014119.48119.53118.83119.31126,807
8/18/2014118.37118.95118.23118.88102,379
8/15/2014118.48118.59117.00117.77158,636
8/14/2014117.29117.52116.88117.47192,185
8/13/2014116.25116.45115.74116.31127,824
8/12/2014115.79116.46115.70116.46129,115
8/11/2014116.52116.54115.79116.00360,947
8/8/2014114.75116.02114.40116.02180,571
8/7/2014116.08116.28114.95115.46134,204
8/6/2014115.61116.71115.61116.53160,214
8/5/2014116.20116.41115.57115.68156,104
8/4/2014116.24116.24114.90115.84165,631
8/1/2014115.79116.54115.62116.11198,444
7/31/2014118.63118.63117.32117.40130,553
7/30/2014119.89120.08118.96118.96176,195
7/29/2014120.85121.28120.34120.60104,488
7/28/2014121.31121.40120.23120.3699,319
7/25/2014120.23120.43119.91120.2863,186
7/24/2014121.13121.13120.65120.7866,107
7/23/2014120.97121.37120.71120.82139,550
7/22/2014120.57120.67120.19120.36119,214
7/21/2014119.51120.20119.44119.60305,134
7/18/2014120.62121.42120.44121.33120,732
7/17/2014121.02121.44120.56120.66154,083
7/16/2014121.09121.22119.65119.87280,380
7/15/2014122.32122.47120.51120.61334,054
7/14/2014122.82123.36122.75122.92214,616
7/11/2014120.60121.67120.49121.55164,761
7/10/2014120.89121.48120.56121.46185,125
7/9/2014121.31122.18121.26122.05130,790
7/8/2014122.30122.50121.64121.97153,983
7/7/2014122.67122.92122.34122.86119,002
7/3/2014121.34122.98121.20122.68133,971
7/2/2014121.18121.39120.82121.32152,053
7/1/2014120.25121.06119.92120.42180,537
6/30/2014118.74119.31118.60119.08156,747
6/27/2014118.57119.00118.20118.90166,728
6/26/2014118.54119.51118.20119.26162,904
6/25/2014119.74120.32119.56119.75161,020
6/24/2014121.14121.35120.72120.99157,062
6/23/2014121.90122.05120.44120.93169,222
6/20/2014122.72123.02122.41122.99161,330
6/19/2014122.46122.83122.12122.60210,665
6/18/2014120.64121.47120.00121.34194,900
6/17/2014119.95120.54119.61120.40217,638
6/16/2014119.59120.31119.47120.02157,087
6/13/2014119.41120.03119.24119.51120,130
6/12/2014119.86120.15119.14119.32160,830
6/11/2014119.09119.24118.83119.01117,364
6/10/2014117.79119.21117.72119.19263,044
6/9/2014118.58119.03118.47118.73154,544
6/6/2014118.64119.44118.56119.28213,251
6/5/2014118.94119.21118.50119.08101,128
6/4/2014119.71119.73119.07119.69113,981
6/3/2014119.30119.79119.19119.67112,329
6/2/2014119.97120.34119.49119.86199,884
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center