Canada markets open in 1 hour 8 minutes

British American Tobacco p.l.c. (BTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.41+0.36 (+1.24%)
At close: 04:00PM EDT
29.48 +0.07 (+0.24%)
Pre-Market: 08:18AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202429.1329.4329.0729.4129.415,595,700
Apr 19, 202428.6529.1128.6429.0529.055,582,300
Apr 18, 202428.6728.8428.6228.8228.823,618,600
Apr 17, 202428.4828.6428.4228.5928.593,894,300
Apr 16, 202428.3828.4728.2528.3828.384,691,000
Apr 15, 202428.6728.8128.3628.5128.516,142,200
Apr 12, 202429.0929.1528.5628.6228.627,603,200
Apr 11, 202429.3029.3228.9429.1029.105,039,500
Apr 10, 202429.4029.4229.0129.1529.159,770,500
Apr 09, 202429.7129.8729.4729.8529.856,491,600
Apr 08, 202429.6029.7729.5529.7029.703,856,300
Apr 05, 202429.6229.6529.3429.6029.605,006,100
Apr 04, 202430.1030.1529.6329.6729.675,750,300
Apr 03, 202430.1830.2230.0330.1030.103,788,200
Apr 02, 202430.4430.5430.2730.3230.323,189,800
Apr 01, 202430.5930.6330.3530.3530.352,103,800
Mar 28, 202430.4730.6130.4530.5030.503,170,100
Mar 27, 202429.9130.3529.9030.3430.344,246,900
Mar 26, 202430.0730.1529.8829.8829.883,768,400
Mar 25, 202430.0330.2930.0330.0530.054,578,500
Mar 22, 202430.2830.3329.9829.9929.996,418,700
Mar 21, 202430.3230.4030.0930.1530.155,067,900
Mar 21, 20240.743 Dividend
Mar 20, 202430.5431.0930.5130.9830.249,129,300
Mar 19, 202430.9131.2130.9131.0930.347,355,600
Mar 18, 202430.4831.0730.4231.0730.328,979,700
Mar 15, 202430.3830.5730.0430.3029.577,675,100
Mar 14, 202430.7330.7730.3230.4729.745,187,200
Mar 13, 202430.6330.9030.6230.8630.123,968,600
Mar 12, 202430.7730.7830.2230.5029.776,027,800
Mar 11, 202429.5330.2129.4230.0429.327,095,000
Mar 08, 202429.5129.6829.4729.6428.934,647,900
Mar 07, 202429.4529.5729.3929.5328.824,298,900
Mar 06, 202429.3429.6529.3429.5528.846,139,000
Mar 05, 202429.3229.5829.2529.4228.714,705,200
Mar 04, 202429.4529.4729.1529.3628.665,781,500
Mar 01, 202429.7929.8029.5429.7829.073,656,200
Feb 29, 202429.9430.0129.7229.8929.174,090,100
Feb 28, 202429.9729.9929.5929.7329.024,898,900
Feb 27, 202430.1530.1729.9830.1229.403,954,200
Feb 26, 202430.4630.4630.0730.2229.504,040,400
Feb 23, 202430.2430.5930.0730.5029.774,572,800
Feb 22, 202430.2530.5130.1030.4729.744,352,300
Feb 21, 202430.0030.2729.9230.2529.524,826,300
Feb 20, 202430.0330.3730.0330.3029.574,871,000
Feb 16, 202430.4830.5930.3730.5029.772,829,700
Feb 15, 202430.4930.6530.4530.5629.833,554,800
Feb 14, 202430.3030.3430.1230.3129.583,053,200
Feb 13, 202430.6430.7230.3330.4629.735,138,000
Feb 12, 202430.7531.0830.7130.9330.193,811,100
Feb 09, 202430.7330.9130.5730.7530.015,360,000
Feb 08, 202431.0531.6330.9731.4630.7110,479,500
Feb 07, 202429.7329.7529.3229.4128.704,551,200
Feb 06, 202429.7229.9929.6429.7629.054,386,400
Feb 05, 202429.9930.0029.7029.7129.004,058,600
Feb 02, 202430.2130.2629.9130.0229.304,557,700
Feb 01, 202429.6830.2629.6530.2129.494,985,400
Jan 31, 202430.0630.1329.5529.6028.893,749,800
Jan 30, 202429.9330.0629.7730.0429.322,733,700
Jan 29, 202430.1630.1629.8229.9929.274,658,200
Jan 26, 202429.8129.8929.6029.6628.953,781,100
Jan 25, 202429.2829.4429.2129.4428.734,053,500
Jan 24, 202429.7129.7329.3329.4228.714,730,600
Jan 23, 202429.2429.3829.1229.3728.674,658,600
Jan 22, 202429.5929.9629.4929.6528.945,727,100
Jan 19, 202429.4429.5829.2129.4828.773,740,000
Jan 18, 202429.4029.4629.0529.3628.664,301,900
Jan 17, 202429.5529.6529.4029.5528.845,686,500
Jan 16, 202429.9030.0029.6829.7429.036,027,500
Jan 12, 202430.3030.4230.0730.1429.423,969,500
Jan 11, 202430.2330.3129.9030.3029.576,036,700
Jan 10, 202430.2430.3729.9430.0129.295,514,300
Jan 09, 202430.5030.5130.1030.3129.585,123,600
Jan 08, 202430.2430.5930.1930.5729.845,202,600
Jan 05, 202430.2330.4230.1230.2829.553,433,700
Jan 04, 202430.0030.3429.9330.1329.413,731,800
Jan 03, 202429.6829.9729.5429.8929.174,327,600
Jan 02, 202429.2029.9929.1829.8029.096,277,600
Dec 29, 202329.2029.3529.1429.2928.593,689,200
Dec 28, 202329.2429.3329.1829.2328.533,534,100
Dec 27, 202329.2329.3629.1729.3328.635,851,000
Dec 26, 202329.1029.2529.0129.1828.483,508,600
Dec 22, 202329.1829.3329.1129.1528.454,869,300
Dec 21, 202329.0429.3528.8829.0828.388,450,400
Dec 21, 20230.701 Dividend
Dec 20, 202329.8129.8329.4929.4928.107,397,800
Dec 19, 202329.7029.9029.6429.8928.486,444,600
Dec 18, 202329.5129.6529.4529.5928.195,905,100
Dec 15, 202329.6329.7529.3629.4028.016,618,100
Dec 14, 202330.0030.3329.8629.9728.567,177,300
Dec 13, 202328.8029.6328.6729.6228.225,457,500
Dec 12, 202328.7928.9728.6828.9527.585,354,800
Dec 11, 202328.9829.0828.7628.9327.567,873,800
Dec 08, 202329.2829.4229.1229.1327.766,059,900
Dec 07, 202328.9029.4228.8929.3827.999,367,200
Dec 06, 202328.6929.1628.3528.8627.5020,577,700
Dec 05, 202331.5531.7031.3031.5430.054,841,800
Dec 04, 202331.8032.1031.7631.9330.423,115,900
Dec 01, 202331.5732.0531.5532.0430.533,511,200
Nov 30, 202332.0232.0631.7431.8930.392,674,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...