BRITISH AMERN TOB PLC SPONSORED ADR Historical Stock Price

Below is the stock price history for British Amern Tob Plc Sponsored Adr BTI. Data is recorded each day for the historical open, high, low, close and volume. The British Amern Tob Plc Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

British Amern Tob Plc Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 66.09 66.29 65.75 65.80 136,615
2017-12-14 66.38 66.62 65.80 65.80 188,199
2017-12-13 66.95 67.63 66.95 67.37 73,053
2017-12-12 67.15 67.47 67.12 67.30 154,762
2017-12-11 67.00 67.10 66.84 67.10 74,293
2017-12-08 66.31 66.74 66.06 66.74 92,360
2017-12-07 66.78 66.78 66.29 66.50 97,527
2017-12-06 66.68 67.86 66.61 67.84 176,355
2017-12-05 65.01 65.485 65.01 65.45 144,950
2017-12-04 64.32 64.95 64.21 64.865 133,601
2017-12-01 63.65 64.89 63.65 64.77 142,272
2017-11-30 64.68 64.68 63.56 63.685 258,147
2017-11-29 65.10 65.38 64.47 64.74 178,108
2017-11-28 65.83 66.19 65.54 66.15 112,852
2017-11-27 66.81 66.81 66.19 66.19 67,100
2017-11-24 66.78 66.80 66.48 66.77 46,416
2017-11-22 66.92 67.11 66.63 66.80 91,628
2017-11-21 66.78 67.43 66.78 67.43 214,970
2017-11-20 65.84 66.37 65.84 66.16 197,403
2017-11-17 65.81 66.44 65.66 66.20 197,839
2017-11-16 64.96 65.62 64.96 65.58 139,580
2017-11-15 64.37 64.45 64.10 64.15 149,570
2017-11-14 64.14 64.34 63.89 64.16 95,967
2017-11-13 64.86 64.88 64.63 64.69 73,649
2017-11-10 65.08 65.08 64.66 65.00 64,829
2017-11-09 64.77 65.05 64.695 64.98 138,818
2017-11-08 64.75 65.14 64.75 65.11 80,968
2017-11-07 64.29 64.95 64.29 64.825 71,421
2017-11-06 64.99 65.17 64.90 65.06 68,944
2017-11-03 65.15 65.32 65.07 65.32 116,675

» More British Amern Tob Plc Sponsored Adr Stock Price History

To see other companies like British Amern Tob Plc Sponsored Adr (BTI), view our stock market today for news, and other data.