$127.69 +1.08 (%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - NYSE Amex Equities

Jul. 29, 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
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
7/18/2016127.57127.76126.91127.23219,222
7/15/2016127.80128.27127.17127.74272,981
7/14/2016128.68128.73127.37127.61199,744
7/13/2016127.19128.44127.08127.40268,536
7/12/2016126.75128.55126.44127.68451,392
7/11/2016127.01128.32126.80128.02256,544
7/8/2016126.45127.43126.11127.18466,274
7/7/2016127.94128.42127.00127.28282,392
7/6/2016127.97128.05126.45127.81479,052
7/5/2016130.47131.34130.38130.99376,266
7/1/2016130.66130.82129.14129.46329,671
6/30/2016127.12129.48126.95129.48427,958
6/29/2016126.64127.40125.75126.46673,444
6/28/2016122.57123.09121.64123.06483,347
6/27/2016118.96119.32117.81118.92518,302
6/24/2016121.33123.82119.18119.671,150,814
6/23/2016126.83127.17124.59127.15519,476
6/22/2016124.93126.15124.72125.12313,979
6/21/2016124.53125.29124.20124.50585,725
6/20/2016124.70124.74123.21123.21715,476
6/17/2016119.21119.32117.87118.90329,952
6/16/2016116.63119.26116.18119.21210,926
6/15/2016117.58118.13116.48116.49244,772
6/14/2016116.55117.10115.40115.97486,260
6/13/2016119.52120.45118.44118.44401,562
6/10/2016120.83121.68119.87120.55543,741
6/9/2016123.67124.35123.57124.20131,590
6/8/2016124.48124.81124.14124.39115,047
6/7/2016124.35124.87124.05124.30199,654
6/6/2016123.44124.43123.27123.30184,940
6/3/2016121.84122.79121.68122.76190,361
6/2/2016120.26120.73119.85120.58171,906
6/1/2016120.13121.03120.09120.68233,960
5/31/2016124.23124.31121.31121.65313,461
5/27/2016122.87123.34122.75122.94106,552
5/26/2016122.87123.26122.48122.91119,911
5/25/2016123.31123.43122.87122.87201,377
5/24/2016121.48122.43121.38122.01164,671
5/23/2016119.50119.85119.11119.71269,800
5/20/2016120.85120.93120.15120.24118,376
5/19/2016119.74120.60119.20120.46239,319
5/18/2016121.65122.37120.63121.08296,360
5/17/2016121.46121.81120.73120.98243,706
5/16/2016120.74122.79120.60122.53180,605
5/13/2016120.78121.61120.49120.57174,406
5/12/2016122.88123.08121.89122.34188,501
5/11/2016123.05123.16122.62122.85145,824
5/10/2016122.19123.09122.09122.99152,669
5/9/2016121.14121.86121.14121.27224,841
5/6/2016120.99121.94120.48121.80200,082
5/5/2016120.96121.83120.86121.60164,184
5/4/2016119.69120.58119.48120.45419,385
5/3/2016120.75121.58120.68121.22297,934
5/2/2016122.35122.99118.50122.62177,801
4/29/2016122.31123.22121.50122.15246,577
4/28/2016120.77122.27120.66121.49189,394
4/27/2016120.29121.23120.03120.95233,797
4/26/2016121.31121.83120.58121.08263,408
4/25/2016120.16121.20120.12121.05252,837
4/22/2016119.25119.77118.60119.71166,910
4/21/2016119.27119.68118.88119.20280,682
4/20/2016122.13123.08121.83122.43272,935
4/19/2016123.39123.67122.75123.36369,359
4/18/2016120.37122.48120.31122.31262,536
4/15/2016119.58120.48119.43120.33329,343
4/14/2016118.91119.15118.31118.87327,289
4/13/2016119.30119.35117.73118.29371,274
4/12/2016118.19118.86117.85118.55243,081
4/11/2016119.37119.73118.51118.59395,797
4/8/2016117.93118.26117.53117.86313,410
4/7/2016116.49117.10115.97116.02223,915
4/6/2016115.24116.80115.24116.64202,742
4/5/2016116.41117.07115.85116.86209,127
4/4/2016117.33117.43116.73117.02255,526
4/1/2016115.10116.37115.09116.32196,667
3/31/2016117.58117.91116.78116.91207,677
3/30/2016116.50117.39116.33116.98251,126
3/29/2016113.94115.20113.52115.09196,742
3/28/2016114.27114.44113.55114.05106,453
3/24/2016112.87113.43112.70113.35162,978
3/23/2016113.45113.99113.13113.61175,884
3/22/2016113.12113.75112.94112.99210,618
3/21/2016113.81114.54113.73114.11256,872
3/18/2016116.14116.44114.77114.81299,698
3/17/2016115.31117.14115.17116.57353,729
3/16/2016113.20114.46112.66114.41281,463
3/15/2016116.52117.27116.44117.23230,444
3/14/2016117.64117.74116.74116.75413,967
3/11/2016116.58117.49116.25117.10472,238
3/10/2016114.78115.53113.50114.47631,296
3/9/2016113.82115.07113.74114.71295,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center