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
2018-09-24 46.46 46.66 46.24 46.33 67,252
2018-09-21 47.12 47.46 47.12 47.45 63,777
2018-09-20 46.92 47.19 46.61 47.13 102,046
2018-09-19 46.76 47.05 46.72 46.86 107,032
2018-09-18 47.49 47.74 47.21 47.38 66,482
2018-09-17 48.00 48.37 48.00 48.12 48,752
2018-09-14 48.39 48.48 47.82 47.975 43,577
2018-09-13 48.19 48.55 47.75 48.37 47,656
2018-09-12 45.18 49.26 45.18 49.07 154,961
2018-09-11 46.50 46.50 46.08 46.25 50,169
2018-09-10 47.95 47.98 47.365 47.365 41,456
2018-09-07 47.36 47.72 47.36 47.55 28,650
2018-09-06 48.04 48.04 47.49 47.61 38,241
2018-09-05 47.69 48.11 47.68 48.10 63,151
2018-09-04 48.07 48.15 47.88 47.89 56,151
2018-08-31 48.83 48.90 48.18 48.39 53,544
2018-08-30 49.15 49.33 48.97 49.08 31,221
2018-08-29 49.98 50.00 49.79 49.82 34,475
2018-08-28 50.19 50.37 49.98 50.05 55,049
2018-08-27 50.98 50.98 50.54 50.89 49,586
2018-08-24 50.88 50.88 50.21 50.33 44,179
2018-08-23 52.21 52.21 51.80 51.95 58,810
2018-08-22 53.15 53.19 52.755 52.76 31,991
2018-08-21 53.94 53.94 53.14 53.39 70,438
2018-08-20 54.00 54.16 53.83 53.89 31,766
2018-08-17 53.20 53.77 53.20 53.66 72,154
2018-08-16 52.54 53.27 52.54 53.06 102,890
2018-08-15 51.96 52.94 51.74 52.91 132,907
2018-08-14 53.06 53.40 53.06 53.35 60,450
2018-08-13 52.81 53.27 52.81 53.27 59,987

» 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.