BTI Historical Prices | British American Tobacco Indus Stock

Dow

0.06% Nasdaq

0.01%

British American Tobacco plc (BTI)

-NYSE MKT

112.81 0.02(0.02%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	111.61	112.81	111.55	112.81	102,500	112.81
May 23, 2013	112.12	112.84	111.34	112.83	98,200	112.83
May 22, 2013	112.96	113.97	112.31	112.31	285,200	112.31
May 21, 2013	113.58	114.31	113.48	114.21	135,800	114.21
May 20, 2013	114.44	115.16	114.17	114.88	105,900	114.88
May 17, 2013	114.03	114.71	113.95	114.64	144,300	114.64
May 16, 2013	114.51	115.21	114.16	114.42	133,200	114.42
May 15, 2013	114.20	114.86	114.16	114.74	116,400	114.74
May 14, 2013	114.31	114.59	114.07	114.27	246,800	114.27
May 13, 2013	115.07	115.17	114.47	114.87	156,700	114.87
May 10, 2013	114.72	114.85	114.05	114.60	310,700	114.60
May 9, 2013	114.64	114.79	113.57	113.86	95,400	113.86
May 8, 2013	113.80	114.92	113.80	114.68	206,800	114.68
May 7, 2013	113.06	113.21	112.27	112.92	143,400	112.92
May 6, 2013	113.75	113.97	112.71	113.12	88,600	113.12
May 3, 2013	113.19	113.60	112.90	113.37	86,500	113.37
May 2, 2013	112.37	113.06	112.22	112.99	149,500	112.99
May 1, 2013	112.26	112.80	111.81	112.02	147,600	112.02
Apr 30, 2013	111.10	111.34	110.59	111.02	171,000	111.02
Apr 29, 2013	111.46	112.01	111.28	111.84	128,900	111.84
Apr 26, 2013	111.10	111.62	111.10	111.33	107,800	111.33
Apr 25, 2013	112.12	112.20	110.48	110.65	282,500	110.65
Apr 24, 2013	108.13	108.68	108.13	108.59	164,100	108.59
Apr 23, 2013	108.55	108.99	107.96	108.64	298,500	108.64
Apr 22, 2013	107.06	107.51	106.58	107.37	110,400	107.37
Apr 19, 2013	107.03	107.90	107.02	107.73	115,700	107.73
Apr 18, 2013	106.92	107.04	106.10	106.59	180,700	106.59
Apr 17, 2013	108.72	108.72	107.92	108.42	138,700	108.42
Apr 16, 2013	109.35	109.35	108.26	109.28	176,500	109.28
Apr 15, 2013	110.09	110.39	109.42	109.53	121,000	109.53
Apr 12, 2013	110.79	111.12	110.25	110.97	79,900	110.97
Apr 11, 2013	110.76	111.13	110.51	110.72	106,600	110.72
Apr 10, 2013	109.00	110.04	108.72	109.53	122,500	109.53
Apr 9, 2013	108.45	108.83	107.88	108.66	178,800	108.66
Apr 8, 2013	108.70	108.73	108.20	108.64	128,200	108.64
Apr 5, 2013	107.26	108.13	107.04	108.03	158,100	108.03
Apr 4, 2013	107.43	108.55	107.34	108.33	206,400	108.33
Apr 3, 2013	108.67	108.90	107.65	107.93	133,000	107.93
Apr 2, 2013	108.83	109.00	108.29	108.42	203,700	108.42
Apr 1, 2013	106.97	107.42	106.95	107.21	143,500	107.21
Mar 28, 2013	107.36	108.08	107.04	107.05	138,400	107.05
Mar 27, 2013	105.72	106.51	105.54	106.32	118,100	106.32
Mar 26, 2013	106.24	106.57	105.90	106.57	217,800	106.57
Mar 25, 2013	106.85	106.92	106.29	106.70	133,300	106.70
Mar 22, 2013	106.20	107.14	106.17	106.36	212,100	106.36
Mar 21, 2013	105.12	106.08	105.08	105.66	127,000	105.66
Mar 20, 2013	107.09	107.34	106.13	106.37	262,900	106.37
Mar 19, 2013	105.71	106.27	105.51	105.87	194,800	105.87
Mar 18, 2013	105.54	105.59	104.83	104.99	199,600	104.99
Mar 15, 2013	105.42	105.97	104.94	105.77	734,200	105.77
Mar 14, 2013	104.53	105.09	103.80	104.76	509,600	104.76
Mar 13, 2013	104.77	104.84	104.30	104.61	216,800	104.61
Mar 13, 2013	2.816 Dividend
Mar 12, 2013	107.60	108.05	107.31	107.66	166,500	104.84
Mar 11, 2013	107.62	108.38	107.56	108.29	196,700	105.46
Mar 8, 2013	106.95	106.95	106.27	106.77	147,700	103.98
Mar 7, 2013	106.07	106.27	105.82	106.24	173,400	103.46
Mar 6, 2013	106.69	106.73	105.88	106.42	277,200	103.64
Mar 5, 2013	108.21	108.51	107.57	107.79	141,000	104.97
Mar 4, 2013	107.23	107.97	107.03	107.68	341,000	104.86
Mar 1, 2013	105.07	105.72	104.21	105.31	140,600	102.56
Feb 28, 2013	103.87	105.02	103.70	104.28	394,000	101.55
Feb 27, 2013	103.60	104.56	103.18	104.36	295,800	101.63
Feb 26, 2013	104.28	104.88	103.58	103.71	238,500	101.00
Feb 25, 2013	104.02	104.25	102.96	103.28	282,100	100.58
Feb 22, 2013	105.79	105.98	105.08	105.98	136,700	103.21
Feb 21, 2013	104.85	105.49	104.27	105.44	190,000	102.68
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BTI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

British American Tobacco plc (BTI)