BTI Quote, Trading Chart, British American Tobacco Industries p.l.c. ADR

home / stock / bti / bti quote

Stock Information
Company Name: British American Tobacco Industries p.l.c. ADR
Stock Symbol: BTI
Market: NYSE
Website: bat.com
Menu
BTI BTI Quote BTI Short BTI News BTI Articles BTI Message Board
Get BTI Alerts

News, Short Squeeze, Breakout and More Instantly...
BTI Quote
Last:$32.7
Change Percent:-0.56%
Open:$32.32
Previous Close:$32.7
High:$32.75
Low:$32.3
Volume:3,766,924
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BTI Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$32.32
Close:$32.7
High:$32.75
Low:$32.3
Volume:3,766,924
Date:2024-07-16
Open:$32
Close:$32.14
High:$32.1858
Low:$31.92
Volume:3,482,823
Date:2024-07-15
Open:$32.4
Close:$32.2
High:$32.44
Low:$32.17
Volume:2,900,023
Date:2024-07-12
Open:$32.51
Close:$32.61
High:$32.71
Low:$32.4601
Volume:4,372,276
Date:2024-07-11
Open:$32.03
Close:$32.23
High:$32.27
Low:$32.02
Volume:3,511,127
Date:2024-07-10
Open:$31.93
Close:$32.06
High:$32.06
Low:$31.86
Volume:3,215,034
Date:2024-07-09
Open:$31.54
Close:$31.77
High:$31.895
Low:$31.5
Volume:5,284,751
Date:2024-07-08
Open:$31.83
Close:$31.57
High:$31.89
Low:$31.53
Volume:3,655,166
Date:2024-07-05
Open:$31.7
Close:$31.69
High:$31.73
Low:$31.53
Volume:3,276,219
Date:2024-07-04
Open:$31.39
Close:$31.41
High:$31.47
Low:$31.345
Volume:2,119,040
Date:2024-07-03
Open:$31.39
Close:$31.41
High:$31.47
Low:$31.345
Volume:2,119,040
Date:2024-07-02
Open:$30.98
Close:$31.07
High:$31.12
Low:$30.935
Volume:2,686,139
Date:2024-07-01
Open:$31.15
Close:$31.08
High:$31.52
Low:$30.9811
Volume:3,472,035
Date:2024-06-28
Open:$31.04
Close:$30.93
High:$31.0453
Low:$30.805
Volume:4,161,424
Date:2024-06-27
Open:$31.1704
Close:$30.8969
High:$31.1704
Low:$30.8091
Volume:3,322,301
Date:2024-06-26
Open:$31.87
Close:$31.85
High:$31.9
Low:$31.75
Volume:3,996,204
Date:2024-06-25
Open:$32.32
Close:$32.13
High:$32.35
Low:$31.9
Volume:7,334,277
Date:2024-06-24
Open:$32.2
Close:$32.36
High:$32.48
Low:$32.16
Volume:4,498,013
Date:2024-06-21
Open:$31.45
Close:$31.7
High:$31.84
Low:$31.405
Volume:11,469,115
Date:2024-06-20
Open:$31.13
Close:$31.5
High:$31.51
Low:$31.1
Volume:5,747,955