$104.45 0.00 (%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Sep. 2, 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
9/2/2015104.40104.50103.37104.45277,163
9/1/2015103.87104.40102.75103.20321,223
8/31/2015106.27107.18105.64105.98250,027
8/28/2015105.90107.22105.55107.22407,731
8/27/2015106.61107.87106.21107.071,066,482
8/26/2015107.65107.65105.05106.55573,769
8/25/2015107.53108.06104.17104.17653,896
8/24/2015103.56107.45102.14104.76551,005
8/21/2015110.69111.84108.69108.69254,050
8/20/2015112.08112.97111.87111.87258,034
8/19/2015113.86113.94112.63113.39122,915
8/18/2015116.38116.64116.08116.33247,710
8/17/2015115.89116.69115.70116.69155,753
8/14/2015116.55116.91116.07116.77135,736
8/13/2015115.81116.73115.46116.42124,012
8/12/2015115.61116.75115.14116.74213,088
8/11/2015117.66117.82117.24117.69210,900
8/10/2015117.78119.25117.78119.14175,993
8/7/2015117.54118.22117.30118.13178,829
8/6/2015119.83119.91118.47118.63243,011
8/5/2015119.57119.69118.87119.37221,497
8/4/2015119.32119.59118.80118.80210,053
8/3/2015118.06118.35117.65118.16241,774
7/31/2015118.88119.03118.48119.00724,870
7/30/2015116.33117.04116.18116.79578,083
7/29/2015114.90115.35114.50114.89358,693
7/28/2015110.39111.69110.03111.69183,915
7/27/2015110.01110.05109.17109.82179,404
7/24/2015111.09111.34109.97110.34225,561
7/23/2015111.71111.78110.94111.24561,438
7/22/2015112.34112.82112.16112.82331,461
7/21/2015114.24114.24113.67114.05129,479
7/20/2015113.46114.36113.30114.11217,255
7/17/2015113.45114.53113.45114.53112,014
7/16/2015114.53114.96114.15114.64171,118
7/15/2015113.51114.21113.08113.55330,712
7/14/2015113.67113.72112.92113.62155,681
7/13/2015111.86112.80111.86112.03345,947
7/10/2015112.38112.93112.03112.52613,118
7/9/2015109.58109.89108.58108.77233,436
7/8/2015108.35108.60107.81108.03161,076
7/7/2015107.54109.16106.91108.88534,230
7/6/2015108.38109.47108.37108.76192,337
7/2/2015109.20109.46108.99109.44136,006
7/1/2015109.58109.78108.98109.30182,540
6/30/2015108.39108.50107.33108.25515,063
6/29/2015110.51111.03109.10109.10331,431
6/26/2015111.97112.38111.50112.06208,535
6/25/2015112.68112.70111.75112.04120,141
6/24/2015113.37113.64112.31112.45158,268
6/23/2015113.15113.23112.44112.61272,583
6/22/2015113.05113.72112.69113.28145,566
6/19/2015112.59112.97112.35112.48190,641
6/18/2015111.86113.18111.81112.75217,532
6/17/2015109.89110.99109.56110.80168,759
6/16/2015109.58110.29109.22109.48804,600
6/15/2015106.51106.77106.16106.45211,329
6/12/2015105.95106.64105.57106.56163,110
6/11/2015106.79107.27106.48106.70154,524
6/10/2015105.70107.04105.56106.42130,938
6/9/2015105.11105.32104.22105.05154,826
6/8/2015104.73105.05104.24104.66444,059
6/5/2015105.73105.83104.70104.70260,145
6/4/2015107.87108.72107.56107.74150,519
6/3/2015108.85109.25108.13108.30189,460
6/2/2015107.90108.19107.29107.94727,903
6/1/2015110.78110.78108.86109.46333,068
5/29/2015111.81111.96109.98110.72205,236
5/28/2015113.06113.27112.49113.10192,874
5/27/2015111.71112.82111.47112.73454,672
5/26/2015112.04112.04110.73111.28138,700
5/22/2015113.35113.35112.05112.18132,466
5/21/2015113.45114.11113.07113.69160,604
5/20/2015112.91113.65112.91113.27124,647
5/19/2015112.86113.22112.58112.79117,744
5/18/2015112.20112.97112.19112.56146,793
5/15/2015112.96113.82112.77113.82177,610
5/14/2015113.49114.16113.18114.13157,089
5/13/2015112.55112.91112.01112.43171,305
5/12/2015110.81112.05110.71111.81256,661
5/11/2015112.55113.16112.29112.42240,796
5/8/2015111.84112.72111.76112.26183,956
5/7/2015108.35109.90108.27109.86344,242
5/6/2015109.54109.57108.72109.23174,484
5/5/2015109.47109.58107.69108.14310,041
5/4/2015110.20111.05110.18111.0592,338
5/1/2015110.13111.22109.79111.22326,079
4/30/2015110.12110.82109.95110.11248,497
4/29/2015112.10112.43110.76111.09254,473
4/28/2015111.74112.99111.40112.99215,994
4/27/2015113.59113.66112.81112.88127,797
4/24/2015112.68113.74112.51113.25174,431
4/23/2015112.32113.32112.07113.00167,455
4/22/2015112.43113.01111.71112.59357,965
4/21/2015112.76113.13112.12112.27211,159
4/20/2015112.05112.35111.67111.74198,333
4/17/2015111.58111.75111.14111.65276,540
4/16/2015111.08112.25110.72111.80390,789
4/15/2015109.47109.84108.96109.06274,220
4/14/2015108.40109.22108.01108.92202,197
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!