$106.58 +0.52 (%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Mar. 30, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTI historical data

Date Open High Low Close Volume
3/27/2015105.81106.64105.49106.06238,707
3/26/2015106.71106.82105.65106.32333,069
3/25/2015109.09109.21107.78107.93311,269
3/24/2015110.42110.61108.76109.02342,909
3/23/2015110.17110.85110.08110.25221,966
3/20/2015108.65109.57108.44108.89493,635
3/19/2015108.10108.53107.44107.53523,958
3/18/2015107.63110.40107.42110.06489,896
3/17/2015108.71110.02108.56109.69253,096
3/16/2015108.70110.18108.70109.76246,419
3/13/2015107.65107.91106.77107.83252,224
3/12/2015109.82110.00108.52109.00259,118
3/11/2015109.10109.32108.15108.35304,199
3/10/2015111.99112.06110.00110.36626,807
3/9/2015113.89114.14113.17113.73225,432
3/6/2015116.60116.60114.27114.62420,882
3/5/2015118.47118.58117.93118.25616,779
3/4/2015115.62116.38115.30116.21181,939
3/3/2015116.22116.35115.62116.23241,003
3/2/2015115.18115.92115.08115.74249,600
2/27/2015116.28117.59116.13116.47130,751
2/26/2015116.51117.12116.51117.00382,480
2/25/2015115.17115.80114.20115.25255,849
2/24/2015115.69116.00115.11115.74241,801
2/23/2015114.34115.42114.12114.99317,018
2/20/2015112.99113.66112.32113.45196,808
2/19/2015112.80113.38112.61112.88473,162
2/18/2015111.10112.17110.84111.97246,524
2/17/2015111.62113.00111.35112.67209,122
2/13/2015111.15111.23110.27111.13342,790
2/12/2015111.42112.63111.39112.59174,021
2/11/2015110.68111.49110.50111.46191,420
2/10/2015111.34111.86110.99111.51154,715
2/9/2015109.14110.12109.08109.68374,822
2/6/2015111.22111.30110.31110.89442,072
2/5/2015112.95113.46112.14113.46286,019
2/4/2015113.43113.93113.06113.44188,391
2/3/2015112.86114.39112.83114.39206,427
2/2/2015112.54113.69112.20113.69220,290
1/30/2015114.48114.48112.34112.65228,317
1/29/2015115.01115.06113.88114.92626,514
1/28/2015114.95114.96113.27113.46204,839
1/27/2015114.17114.79113.64114.01308,581
1/26/2015113.36114.66112.82113.94266,263
1/23/2015113.43114.00113.02113.30339,045
1/22/2015111.59112.93111.50112.80245,681
1/21/2015111.01111.74110.60111.63409,809
1/20/2015109.65110.04109.02109.83159,065
1/16/2015108.43108.99107.94108.77170,137
1/15/2015108.67109.11108.04108.79306,687
1/14/2015106.51107.90106.23107.55192,377
1/13/2015108.39109.10107.30107.98282,157
1/12/2015106.94107.04106.09106.53405,679
1/9/2015106.35106.35104.93105.30140,307
1/8/2015105.12106.35105.06105.85182,132
1/7/2015104.08104.18102.50104.18309,449
1/6/2015104.13105.02103.64103.81330,370
1/5/2015105.09105.41103.56104.43470,952
1/2/2015107.10107.40105.67106.12200,191
12/31/2014109.61109.61107.57107.82119,057
12/30/2014108.75108.96108.10108.18242,364
12/29/2014110.35110.49109.84109.85126,086
12/26/2014108.95110.61108.01110.4668,459
12/24/2014110.24110.37109.53110.32121,565
12/23/2014109.62109.70108.80109.24343,077
12/22/2014109.97110.61109.93110.38146,540
12/19/2014107.92109.79107.62109.24463,715
12/18/2014107.01108.79107.01108.71191,931
12/17/2014105.12106.42104.72105.80298,676
12/16/2014105.59107.89105.40106.20650,650
12/15/2014106.83107.24104.19105.02337,404
12/12/2014108.76109.24106.57106.66315,541
12/11/2014109.99110.89109.98110.33346,536
12/10/2014113.31113.42112.28112.52396,480
12/9/2014113.78114.20113.20114.20288,273
12/8/2014115.36115.95115.18115.42217,898
12/5/2014116.96117.18116.53117.04171,628
12/4/2014117.08117.75116.82117.62135,659
12/3/2014118.09118.14117.54118.00157,089
12/2/2014117.83117.93117.04117.52270,889
12/1/2014117.73117.88116.75117.10154,523
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center