British American Tobacco (BTI)

95.46 -0.18  -0.19%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

British American Tobacco Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 94.98 95.79 94.96 95.46 151134
May 24, 2012 95.14 96.01 94.88 95.64 173029
May 23, 2012 94.56 94.93 93.80 94.93 426238
May 22, 2012 95.48 96.62 95.33 96.13 352822
May 21, 2012 96.12 96.60 95.43 96.47 366540
May 18, 2012 95.65 96.09 95.16 95.69 1270990
May 17, 2012 96.93 97.42 96.48 96.67 276323
May 16, 2012 98.06 98.41 97.59 97.77 339062
May 15, 2012 99.33 100.24 99.20 99.62 168970
May 14, 2012 99.73 100.42 99.24 99.73 110560
May 11, 2012 99.16 101.09 99.04 100.51 239903
May 10, 2012 99.94 100.41 99.73 100.21 146198
May 9, 2012 99.59 100.91 99.11 100.41 197975
May 8, 2012 101.74 101.88 100.38 101.26 276884
May 7, 2012 101.74 103.80 101.74 103.36 225335
May 4, 2012 103.75 103.90 102.80 103.15 146959
May 3, 2012 104.67 104.86 104.29 104.48 211248
May 2, 2012 103.35 103.94 103.18 103.76 127088
May 1, 2012 103.51 104.03 103.42 103.65 108147
April 30, 2012 102.57 103.00 101.89 102.92 303913
April 27, 2012 103.05 104.16 102.80 103.48 208547
April 26, 2012 101.85 103.36 101.72 103.36 200917
April 25, 2012 101.13 102.56 100.91 102.20 842486
April 24, 2012 102.30 102.44 101.54 102.03 742853
April 23, 2012 103.81 103.81 102.96 103.72 147104
April 20, 2012 104.36 104.75 103.93 104.26 144957
April 19, 2012 103.59 103.94 102.90 103.41 188315
April 18, 2012 101.96 102.86 101.65 102.56 154294
April 17, 2012 100.42 101.16 100.16 100.77 103042
April 16, 2012 99.97 100.34 99.50 100.07 90000
April 13, 2012 99.83 100.24 99.25 99.75 147452
April 12, 2012 100.01 101.37 99.83 101.02 106568
April 11, 2012 99.51 100.09 99.40 99.87 161562
April 10, 2012 100.92 100.95 98.88 99.28 164025
April 9, 2012 101.21 101.43 100.66 101.07 97956
April 5, 2012 100.55 101.17 100.25 101.14 193544
April 4, 2012 102.10 102.21 100.82 101.41 277515
April 3, 2012 103.85 104.22 103.13 103.23 180543
April 2, 2012 102.41 104.24 102.12 104.03 220259
March 30, 2012 101.47 101.67 100.87 101.22 255989
March 29, 2012 101.36 101.74 101.20 101.49 144467
March 28, 2012 101.89 101.94 100.63 100.92 126206
March 27, 2012 102.75 102.75 102.10 102.31 166654
March 26, 2012 102.71 103.27 102.69 103.06 186039
March 23, 2012 100.49 101.66 100.14 101.45 211750
March 22, 2012 101.41 101.92 101.25 101.74 65912
March 21, 2012 101.80 102.70 101.75 102.17 122687
March 20, 2012 101.57 101.83 101.15 101.43 191889
March 19, 2012 102.53 103.03 102.37 102.37 121465
March 16, 2012 102.68 102.87 102.00 102.20 143980
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BTI News

At its current valuation $FB is larger than these companies $MCD $RIO $VALE $CSCO $SLB $V $BTI $SNY $SI $C - Really unbelievable IMO
about 10 days ago by sld1986
Best Yielding Large Cap Consumer Stocks + http://stks.co/3o06 $RAI $MO $LO $BTI $MAT $CAG $KMB $UN $UL $PM $CAJ $PG $HNZ $K $CPB $PEP $GIS
about 14 days ago by DividendYield
FTSE 100 firmer; banks up, miners weigh
May 03, 9:56AM MarketWatch
$BTI http://stks.co/3ZSx Building another Diamond, eyes on it
about 29 days ago by harmongreg
$BTI Volume Alert - Currently at 5 x average daily volume.
about 34 days ago by TradeIdeasQuant
Philip Morris Q1 volume +5.3%, price +5.7% - find another staple delivering that. And folks said tobacco was ex-growth? $PM $BTI $MO
about 39 days ago by retail_guru
@greatwhiteowl @IndianTrader @BigKarma $RGR $PM $BTI Nasty cigarettes. Crappy habit. Addictive as hell. Death wish. Money makerz.
about 39 days ago by greatwhiteowl
Despite input pressure Coke topline strength brought home bacon. Select staples club with pricing power, good geography $KO $DEO $PM $BTI
about 41 days ago by retail_guru
[video] Sin Stocks on Fire
Apr 12, 12:45PM
All signs of a healthy advanced civilization ; ) RT @ivanhoff Alcohol $DEO, cigarettes $BTI and guns $RGR at the all-time high list
about 56 days ago by Quantum
Alcohol $DEO, cigarettes $BTI and guns $RGR at the all-time high list
about 56 days ago by ivanhoff
The FDA Drops an Anvil on the Tobacco Sector ($BTI, $LO, $MO, $PM, $RAI) http://stks.co/3BIB
about 56 days ago by kyle_dj12
5 Stocks to Own for 50 Years http://stks.co/39v3 $BRK-B $BTI $DIS $PEP $V
about 59 days ago by myplaniq
Both $AMG & $BTI were 100 Roll candidates in early 2012 & have since broken abv the key 100 level. no pos.
about 88 days ago by 1nvestor
best tobacco stock out there? $PM $MO $LO $RAI $BTI
about 89 days ago by WannaTrade1
$BTI New 52 Week High - Crossed daily highs resistance.
about 91 days ago by TradeIdeasQuant
@harmongreg $BTI, nice work.
about 102 days ago by cchigga
out last of $BTI March 100 Calls at 1.50, net in for a nickel out for 101.6
about 102 days ago by harmongreg
bot $BTI put spreads back 26.7 c,
about 102 days ago by harmongreg
This $BTI trade may be the slowest moving great looking trade ever. May need to adjust here
about 102 days ago by harmongreg
sold more $BTI Mar 100 Calls at 1.45
about 102 days ago by harmongreg
Some Of The Best Future Consumer Dividend Stocks + http://stks.co/2O7l + $VGR $PHG $LEG $DEER $LO $CRWS $BGS $BOOT $BTI $PM $EBF $MWV $DBD
about 104 days ago by DividendYield
$BTI New 52 Week High - Crossed daily highs resistance.
about 105 days ago by TradeIdeasQuant
$MO http://stks.co/2MhH needs over 29.53, closing the gap, to look good, like $BTI better (am long it)
about 105 days ago by harmongreg
5 Tempting Sin Stocks
Feb 10, 12:30PM
sold a little March $BTI 100 calls for 90c to ensure I get paid, will hold rest for a while
about 109 days ago by harmongreg
RT @harmongreg @1nvestor lots of them all the way down to 90 < like that trade btw. $BTI
about 112 days ago by 1nvestor

Recent Quotes

Symbol Price Chg Chg % Market Cap
BTI 95.46 -0.18 -0.19%
BTH 75.51 +0.21 +0.28% 620.59M
BTFG 1.90 -0.05 -2.56% 34.10M
BSX 5.87 -0.04 -0.68% 8.516B
BSV 81.08 +0.05 +0.06%
BSTC 16.39 -0.01 -0.06% 103.91M
BSRR 9.01 +0.06 +0.67% 127.04M
BSQR 2.65 -0.02 -0.75% 28.86M
BSP 8.43 +0.00 +0.00%
BSI 2.555 +0.01 +0.59% 168.60M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close