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
2018-06-22 51.43 51.79 51.41 51.56 203,972
2018-06-21 50.68 50.85 50.43 50.54 116,633
2018-06-20 50.13 50.13 49.69 49.84 85,366
2018-06-19 48.56 48.73 48.46 48.56 38,418
2018-06-18 48.54 48.54 48.01 48.37 69,865
2018-06-15 49.25 49.59 49.12 49.305 61,569
2018-06-14 49.74 49.98 49.47 49.555 51,540
2018-06-13 49.57 49.78 49.49 49.60 82,540
2018-06-12 49.58 49.68 49.24 49.295 59,358
2018-06-11 49.93 50.51 49.85 50.40 48,175
2018-06-08 48.95 49.35 48.92 49.30 63,800
2018-06-07 49.12 49.12 48.74 48.835 97,483
2018-06-06 49.74 49.74 49.50 49.635 69,979
2018-06-05 50.28 50.28 49.66 49.73 90,439
2018-06-04 51.14 51.14 50.55 50.73 47,622
2018-06-01 51.12 51.15 50.74 50.78 117,673
2018-05-31 51.47 51.47 50.87 51.20 121,689
2018-05-30 50.29 50.87 50.14 50.80 41,984
2018-05-29 50.20 50.57 50.00 50.33 45,116
2018-05-25 50.99 51.56 50.97 51.16 100,306
2018-05-24 51.01 51.035 50.60 50.67 82,129
2018-05-23 50.71 50.91 50.10 50.40 59,252
2018-05-22 50.39 50.72 50.39 50.52 125,129
2018-05-21 50.54 50.58 50.35 50.39 59,290
2018-05-18 51.55 51.55 50.99 51.07 82,453
2018-05-17 51.80 51.80 51.185 51.37 137,177
2018-05-16 51.69 51.91 51.61 51.68 57,151
2018-05-15 51.69 51.79 51.28 51.52 82,362
2018-05-14 51.95 51.99 51.51 51.53 58,092
2018-05-11 52.51 52.58 51.48 51.49 111,222

» 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.