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
2018-12-07 34.40 34.40 33.57 33.71 124,889
2018-12-06 35.07 35.07 34.03 34.615 220,294
2018-12-04 35.26 35.26 34.22 34.245 107,423
2018-12-03 35.50 35.63 35.31 35.45 97,671
2018-11-30 35.14 35.23 34.49 34.73 175,467
2018-11-29 35.66 35.94 35.36 35.49 148,451
2018-11-28 35.24 35.50 34.71 35.44 322,944
2018-11-27 35.06 35.06 34.40 34.445 169,030
2018-11-26 34.64 34.90 34.61 34.88 117,939
2018-11-23 35.41 35.69 34.63 35.69 169,491
2018-11-21 34.61 34.83 34.45 34.61 251,989
2018-11-20 34.95 35.13 34.18 34.22 206,520
2018-11-19 34.97 35.16 34.45 34.56 182,522
2018-11-16 34.65 34.88 34.36 34.51 156,958
2018-11-15 36.25 36.40 34.97 35.045 365,453
2018-11-14 37.55 37.56 36.27 36.50 175,303
2018-11-13 37.98 37.98 36.81 37.05 329,415
2018-11-12 38.79 38.98 38.095 38.11 289,888
2018-11-09 43.77 43.86 42.04 42.04 190,779
2018-11-08 44.41 44.51 43.50 43.59 111,966
2018-11-07 45.13 45.30 44.87 45.15 82,422
2018-11-06 43.02 43.89 42.87 43.76 56,213
2018-11-05 44.47 44.78 44.165 44.19 73,861
2018-11-02 44.02 44.02 43.13 43.52 51,494
2018-11-01 44.47 44.54 44.16 44.30 60,284
2018-10-31 43.48 43.61 43.20 43.39 101,041
2018-10-30 44.27 44.27 43.68 43.835 141,889
2018-10-29 45.81 45.81 45.15 45.35 178,832
2018-10-26 45.84 46.29 45.62 46.01 100,920
2018-10-25 45.99 46.47 45.95 46.16 110,314

» 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.