$36.76 Last:
1.55% Change Percent:
$36.59 Open:
$36.76 Previous Close:
$36.82 High:
$36.43 Low:
2,907,516 Volume:
03/05/2021 04:56:17 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-05 | 36.59 | 36.76 | 36.82 | 36.43 | 2,907,516 |
2021-03-04 | 36.3 | 36.2 | 36.93 | 36.04 | 3,064,676 |
2021-03-03 | 35.78 | 36 | 36.365 | 35.645 | 2,212,915 |
2021-03-02 | 36.01 | 35.75 | 36.21 | 35.74 | 4,107,085 |
2021-03-01 | 35.7 | 35.81 | 36.12 | 35.585 | 2,918,414 |
2021-02-26 | 35.54 | 35.06 | 35.56 | 34.98 | 5,067,858 |
2021-02-25 | 36.43 | 36.04 | 36.87 | 35.9 | 4,481,966 |
2021-02-24 | 36.68 | 37.15 | 37.22 | 36.63 | 2,545,541 |
2021-02-23 | 37.04 | 37.16 | 37.26 | 36.97 | 2,413,186 |
2021-02-22 | 36.1 | 36.67 | 36.81 | 36.04 | 2,759,599 |
2021-02-19 | 36.43 | 36.27 | 36.535 | 36.25 | 2,283,657 |
2021-02-18 | 36.4 | 36.57 | 36.67 | 36.22 | 2,175,501 |
2021-02-17 | 37.15 | 36.84 | 37.2255 | 36.52 | 3,375,435 |
2021-02-16 | 38.5 | 38.68 | 38.73 | 38.35 | 1,668,095 |
2021-02-15 | 37.5 | 38.03 | 38.04 | 37.46 | 1,835,623 |
2021-02-12 | 37.5 | 38.03 | 38.04 | 37.46 | 1,829,659 |
2021-02-11 | 37.84 | 37.64 | 37.85 | 37.43 | 1,151,419 |
2021-02-10 | 38.1 | 37.84 | 38.23 | 37.71 | 1,482,337 |
2021-02-09 | 38.03 | 38.22 | 38.355 | 37.93 | 2,681,330 |
2021-02-08 | 37.4 | 37.43 | 37.53 | 37.25 | 2,675,937 |
British American Tobacco Industries p.l.c. ADR Company Name:
BTI Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
Dividend investors that are concerned about what the future holds should consider investing in high-yield dividend stocks such as Exxon Mobil Corporation (XOM), AT&T, Inc. (T), Total, SA (TOT), and British American Tobacco Industries (BTI). These companies have a history of paying steady ...
The stocks of British American Tobacco (BTI), Waste Management (WM), Centene (CNC) and Ingredion (INGR) delivered impressive results last year by leveraging new forms of digital collaboration to connect, innovate and co-create with their customers. They are currently trading at discounts to t...
Should cannabis investors be buying stocks in the tobacco sector? Is now a good time to invest in pot stocks? How long should investors hold their pot stocks? These are just a few of the questions we ask Meb Faber, CEO and CIO of Cambria Investment Management. The Motley Fool sat down w...