BRITISH AMERICAN TOBACCO (NY: BTI)
113.56 USD  +2.41 (+2.17%)
Official Closing Price  /  Updated: 4:15 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 110.40 111.80 110.08 111.15 102,509 +0.25(+0.23%)
Oct 29, 2014 111.10 111.90 110.43 110.90 163,171 +0.17(+0.15%)
Oct 28, 2014 111.07 111.07 110.15 110.73 303,957 +1.11(+1.01%)
Oct 27, 2014 108.91 110.02 108.70 109.62 146,085 +0.44(+0.40%)
Oct 24, 2014 108.38 109.18 108.32 109.18 186,067 +0.96(+0.89%)
Oct 23, 2014 108.39 108.74 107.81 108.22 532,819 +0.01(+0.01%)
Oct 22, 2014 108.99 108.21 1,019,282 -4.56(-4.04%)
Oct 21, 2014 111.40 112.77 111.35 112.77 330,085 +0.83(+0.74%)
Oct 20, 2014 111.06 112.04 110.96 111.94 117,334 +0.40(+0.36%)
Oct 17, 2014 110.18 111.69 109.88 111.54 605,662 +2.75(+2.53%)
Oct 16, 2014 108.51 109.62 108.41 108.79 314,925 -0.16(-0.15%)
Oct 15, 2014 109.63 110.03 107.01 108.95 253,998 +0.08(+0.07%)
Oct 14, 2014 109.01 109.99 108.70 108.87 307,893 -0.61(-0.56%)
Oct 13, 2014 109.95 110.58 109.31 109.48 285,434 -0.95(-0.86%)
Oct 10, 2014 110.60 111.10 110.18 110.43 433,034 -1.46(-1.30%)
Oct 09, 2014 113.68 113.84 111.31 111.89 197,930 -1.59(-1.40%)
Oct 08, 2014 111.47 113.53 111.36 113.48 163,703 +2.46(+2.22%)
Oct 07, 2014 111.91 112.20 110.87 111.02 118,519 -1.44(-1.28%)
Oct 06, 2014 111.93 112.57 111.23 112.46 165,603 +1.10(+0.99%)
Oct 03, 2014 111.79 112.24 111.33 111.36 231,363 -1.20(-1.07%)
Oct 02, 2014 112.84 113.01 111.36 112.56 177,039 -0.26(-0.23%)
Oct 01, 2014 113.05 113.14 112.55 112.82 127,057 -0.26(-0.23%)
Sep 30, 2014 112.97 113.51 112.64 113.08 324,955 -1.25(-1.09%)
Sep 29, 2014 113.43 114.42 113.28 114.33 253,038 -0.43(-0.37%)
Sep 26, 2014 115.15 115.15 114.13 114.76 148,089 -0.35(-0.30%)
Sep 25, 2014 115.85 115.86 114.78 115.11 194,932 -2.03(-1.73%)
Sep 24, 2014 116.77 117.24 116.24 117.14 115,636 +1.03(+0.89%)
Sep 23, 2014 116.18 116.71 115.87 116.11 178,344 -2.37(-2.00%)
Sep 22, 2014 117.89 118.62 117.69 118.48 155,131 -0.37(-0.31%)
Sep 19, 2014 119.20 119.20 118.54 118.85 170,048 +0.41(+0.35%)
Sep 18, 2014 118.40 118.65 118.00 118.44 136,321 +0.50(+0.42%)
Sep 17, 2014 118.36 118.43 117.50 117.94 121,845 +0.13(+0.11%)
Sep 16, 2014 116.84 117.98 116.84 117.81 153,478 -0.34(-0.29%)
Sep 15, 2014 118.07 118.26 117.73 118.15 200,079 +0.10(+0.08%)
Sep 12, 2014 118.22 118.30 117.76 118.05 191,018 +0.43(+0.37%)
Sep 11, 2014 117.52 117.80 117.05 117.62 115,895 +0.15(+0.13%)
Sep 10, 2014 116.71 117.48 116.50 117.47 141,041 +1.58(+1.36%)
Sep 09, 2014 116.20 116.20 115.60 115.89 159,566 -0.23(-0.20%)
Sep 08, 2014 115.47 116.93 115.31 116.12 320,018 -1.68(-1.43%)
Sep 05, 2014 117.22 117.80 116.81 117.80 88,884 +0.12(+0.10%)
Sep 04, 2014 117.84 118.40 117.33 117.68 109,749 -0.22(-0.19%)
Sep 03, 2014 117.90 118.46 117.45 117.90 143,914 +0.00(+0.00%)
Sep 02, 2014 118.17 118.17 117.68 117.90 169,394 -0.52(-0.44%)
Aug 29, 2014 118.42 118.42 118.42 0 +1.14(+0.97%)
Aug 28, 2014 117.24 117.65 117.19 117.28 87,944 -0.13(-0.11%)
Aug 27, 2014 116.58 117.43 116.52 117.41 152,800 +0.72(+0.62%)
Aug 26, 2014 117.18 117.43 116.49 116.69 94,895 -0.24(-0.21%)
Aug 25, 2014 116.21 116.98 116.21 116.93 86,988 +1.01(+0.87%)
Aug 22, 2014 115.85 116.33 115.73 115.92 167,269 -0.74(-0.63%)
Aug 21, 2014 116.69 116.96 116.47 116.66 169,437 -0.14(-0.12%)
Aug 20, 2014 117.16 116.51 116.80 118,978 -2.51(-2.10%)
Aug 19, 2014 119.48 119.53 118.83 119.31 126,807 +0.43(+0.36%)
Aug 18, 2014 118.37 118.95 118.23 118.88 102,379 +1.11(+0.94%)
Aug 15, 2014 118.48 118.58 117.00 117.77 158,636 +0.30(+0.26%)
Aug 14, 2014 117.29 117.52 116.88 117.47 192,185 +1.16(+1.00%)
Aug 13, 2014 116.25 116.45 115.74 116.31 127,824 -0.15(-0.13%)
Aug 12, 2014 115.79 116.46 115.70 116.46 129,115 +0.46(+0.40%)
Aug 11, 2014 116.52 116.54 115.79 116.00 360,947 -0.02(-0.02%)
Aug 08, 2014 114.75 115.57 114.40 116.02 180,571 +0.56(+0.49%)
Aug 07, 2014 116.08 116.28 114.95 115.46 134,204 -1.07(-0.92%)
Aug 06, 2014 115.61 116.71 115.61 116.53 160,214 +0.85(+0.73%)
Aug 05, 2014 116.20 116.41 115.57 115.68 154,644 -0.16(-0.14%)
Aug 04, 2014 116.24 116.24 114.90 115.84 157,376 -0.27(-0.23%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

BRITISH AMERICAN TOBACCO (BTI) Historical Stock Prices

Welcome to the BRITISH AMERICAN TOBACCO historical stock prices page. Here you can search stock prices for BRITISH AMERICAN TOBACCO by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the BRITISH AMERICAN TOBACCO Historical Stock Prices.

More Historical Stock Prices for BRITISH AMERICAN TOBACCO

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for BRITISH AMERICAN TOBACCO (BTI) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.