BRITISH AMERICAN TOBACCO (NY: BTI)
103.77 USD  -2.90 (-2.72%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 103.34 104.41 103.15 103.77 572,415 -2.90(-2.72%)
Mar 30, 2015 105.81 106.87 105.67 106.67 174,198 +0.61(+0.58%)
Mar 27, 2015 105.81 106.64 105.49 106.06 238,707 -0.26(-0.24%)
Mar 26, 2015 106.71 106.82 105.65 106.32 333,069 -1.61(-1.49%)
Mar 25, 2015 109.09 109.21 107.78 107.93 311,269 -1.09(-1.00%)
Mar 24, 2015 110.42 110.61 108.76 109.02 342,909 -1.23(-1.12%)
Mar 23, 2015 110.17 110.85 110.08 110.25 221,966 +1.36(+1.25%)
Mar 20, 2015 108.65 109.57 108.44 108.89 493,635 +1.36(+1.26%)
Mar 19, 2015 108.10 108.53 107.44 107.53 523,958 -2.53(-2.30%)
Mar 18, 2015 107.63 110.40 107.42 110.06 489,896 +0.37(+0.34%)
Mar 17, 2015 108.71 110.02 108.56 109.69 253,096 -0.07(-0.06%)
Mar 16, 2015 108.70 110.18 108.70 109.76 246,419 +1.93(+1.79%)
Mar 13, 2015 107.65 107.91 106.77 107.83 252,224 -1.17(-1.07%)
Mar 12, 2015 109.82 110.00 108.52 109.00 259,118 +0.65(+0.60%)
Mar 11, 2015 109.10 109.32 108.15 108.35 304,199 -2.01(-1.82%)
Mar 10, 2015 111.99 112.06 110.00 110.36 626,807 -3.37(-2.96%)
Mar 09, 2015 114.14 113.17 113.73 225,432 -0.89(-0.78%)
Mar 06, 2015 116.60 116.60 114.27 114.62 420,882 -3.63(-3.07%)
Mar 05, 2015 118.47 118.58 117.93 118.25 616,779 +2.04(+1.76%)
Mar 04, 2015 116.38 116.23 116.21 181,939 -0.02(-0.02%)
Mar 03, 2015 115.63 116.23 241,003 +0.49(+0.42%)
Mar 02, 2015 115.18 115.92 115.08 115.74 249,600 -0.73(-0.63%)
Feb 27, 2015 116.28 117.59 116.13 116.47 130,751 -0.53(-0.45%)
Feb 26, 2015 117.12 117.00 382,480 +1.75(+1.52%)
Feb 25, 2015 115.17 115.80 114.20 115.25 255,849 -0.49(-0.42%)
Feb 24, 2015 114.99 116.00 115.11 115.74 241,801 +0.75(+0.65%)
Feb 23, 2015 114.34 115.42 114.12 114.99 317,018 +1.54(+1.36%)
Feb 20, 2015 112.99 113.66 112.32 113.45 196,808 +0.57(+0.50%)
Feb 19, 2015 112.80 113.38 112.61 112.88 473,162 +0.91(+0.81%)
Feb 18, 2015 111.10 112.17 110.84 111.97 246,524 -0.70(-0.62%)
Feb 17, 2015 111.62 113.00 111.35 112.67 209,122 +1.54(+1.39%)
Feb 13, 2015 111.13 111.13 111.13 0 -1.46(-1.30%)
Feb 12, 2015 111.42 112.63 111.39 112.59 174,021 +1.13(+1.01%)
Feb 11, 2015 110.68 111.49 110.50 111.46 191,420 -0.05(-0.04%)
Feb 10, 2015 111.34 111.86 110.99 111.51 154,715 +1.83(+1.67%)
Feb 09, 2015 109.14 110.12 109.08 109.68 374,822 -1.21(-1.09%)
Feb 06, 2015 111.22 111.30 110.31 110.89 442,072 -2.57(-2.27%)
Feb 05, 2015 112.95 113.46 112.14 113.46 286,019 +0.02(+0.02%)
Feb 04, 2015 113.43 113.93 113.06 113.44 188,391 -0.95(-0.83%)
Feb 03, 2015 112.86 114.39 112.83 114.39 206,427 +0.70(+0.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here