Ad
BTI Quote Trading Chart British American Tobacco Industries...
$40.42 Last:
-1.58% Change Percent:
$40.4 Open:
$41.07 Previous Close:
$40.45 High:
$40.16 Low:
1,477,049 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BTI Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-12 | 40.4 | 41.07 | 40.45 | 40.16 | 1,477,049 |
| 2022-08-11 | 40.49 | 41.07 | 40.72 | 40.35 | 1,516,532 |
| 2022-08-10 | 40.03 | 41.07 | 40.3 | 39.905 | 1,486,309 |
| 2022-08-09 | 40 | 41.07 | 40.14 | 39.895 | 1,822,140 |
| 2022-08-08 | 39.75 | 41.07 | 39.83 | 39.38 | 2,499,283 |
| 2022-08-05 | 39.26 | 41.07 | 39.37 | 39.065 | 2,722,292 |
| 2022-08-04 | 39.19 | 41.07 | 39.27 | 38.75 | 6,118,922 |
| 2022-08-03 | 39.75 | 41.07 | 39.837 | 39.5467 | 2,866,611 |
| 2022-08-02 | 40.5 | 41.07 | 40.51 | 39.63 | 3,012,786 |
| 2022-08-01 | 39.37 | 41.07 | 39.755 | 39.36 | 3,150,363 |
| 2022-07-29 | 39.58 | 41.07 | 39.675 | 39.03 | 5,517,176 |
| 2022-07-28 | 41.07 | 41.07 | 41.12 | 40.67 | 2,775,467 |
| 2022-07-26 | 41.78 | 41.78 | 41.985 | 41.68 | 1,094,294 |
| 2022-07-19 | 42.39 | 42.18 | 42.47 | 42.13 | 2,957,465 |
| 2022-07-18 | 41.77 | 41.4 | 41.795 | 41.26 | 2,049,365 |
| 2022-07-15 | 41.01 | 41.27 | 41.3 | 40.72 | 3,863,489 |
| 2022-07-14 | 39.89 | 39.82 | 39.95 | 39.44 | 3,410,311 |
| 2022-07-13 | 40.44 | 40.28 | 40.58 | 40.135 | 2,346,475 |
| 2022-07-12 | 40.43 | 40.5 | 40.89 | 40.405 | 1,998,169 |
| 2022-07-11 | 40.25 | 40.17 | 40.45 | 40.1 | 1,621,472 |
British American Tobacco Industries p.l.c. ADR Company Name:
BTI Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
Ad
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips One of the most important concepts in investing is that time in the market is generally superior to attempts at timing the market. Therefore, if you’re thinking about comfortably living out your golden years, you sho...
-
NEW HAVEN, Conn., Aug. 08, 2022 (GLOBE NEWSWIRE) -- BIOASIS TECHNOLOGIES INC . (TSXV:BTI; OTCQB:BIOAF), (the “Company” or “Bioasis”), a multi-asset rare and orphan disease biopharmaceutical company developing clinical stage programs based on epide...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Whenever there is a big market correction, growth stocks tend to underperform. The reason is high beta or volatility. However, even dividend stocks are not spared in challenging market corrections. Of course, the correction...