$118.17 +1.16 (%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTI historical data

Date Open High Low Close Volume
11/28/2014118.18119.06118.01118.17113,997
11/26/2014116.58117.12116.46117.01120,994
11/25/2014116.73117.18116.31116.91130,042
11/24/2014116.65116.81116.19116.38140,233
11/21/2014115.99116.50115.75116.34335,660
11/20/2014116.29116.72116.03116.15409,585
11/19/2014116.15117.14115.90116.93109,148
11/18/2014116.10116.30115.84116.0996,484
11/17/2014115.13116.45115.13116.31123,336
11/14/2014114.61114.87114.26114.63129,149
11/13/2014115.47116.34115.23115.7079,180
11/12/2014114.58114.98114.40114.8782,782
11/11/2014115.39115.88115.25115.61126,433
11/10/2014115.19115.19114.30114.66112,105
11/7/2014113.82114.24113.10114.24151,881
11/6/2014114.85115.08113.98114.13651,307
11/5/2014113.82114.68113.63114.63133,108
11/4/2014113.84114.36113.61114.23173,577
11/3/2014112.60112.88111.94112.67146,536
10/31/2014112.94113.75112.73113.56227,514
10/30/2014110.40111.80110.08111.15102,509
10/29/2014111.10111.90110.43110.90163,171
10/28/2014111.07111.07110.15110.73303,957
10/27/2014108.91110.02108.70109.62146,085
10/24/2014108.38109.18108.32109.18186,067
10/23/2014108.39108.74107.81108.22532,819
10/22/2014107.59108.99107.52108.211,019,282
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center