Canada Markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
42.61-0.13 (-0.29%)
At close: 03:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202242.6942.9742.5142.6142.6114,200
May 19, 202242.6843.3842.5842.7442.744,300
May 18, 202243.7043.7042.6842.8842.883,900
May 17, 202244.2544.2542.7843.5943.592,500
May 16, 202242.1642.6642.1642.4942.495,200
May 13, 202241.2242.0041.2241.7541.7568,000
May 12, 202240.8240.8240.0140.2640.265,600
May 11, 202241.5342.0641.1741.5841.5895,900
May 10, 202241.1341.1340.6240.7140.717,600
May 09, 202241.0541.1140.6740.8640.865,200
May 06, 202240.7841.1240.6440.6440.644,500
May 05, 202241.6741.9140.8341.0741.073,400
May 04, 202242.7142.7141.4242.2042.203,000
May 03, 202242.4142.7341.6141.6141.613,200
May 02, 202241.4542.1640.8441.0841.084,600
Apr 29, 202242.0942.5041.7141.7141.711,800
Apr 28, 202241.5042.0941.4241.4241.424,100
Apr 27, 202242.2042.3041.7441.8041.802,800
Apr 26, 202242.3142.3141.6742.1742.173,100
Apr 25, 202242.1542.4741.6241.8341.833,800
Apr 22, 202243.0843.5642.9642.9642.962,900
Apr 21, 202244.0744.1543.7943.7943.792,500
Apr 20, 202243.6543.9143.2543.2543.252,700
Apr 19, 202243.2943.2942.4043.1143.114,300
Apr 18, 202243.6343.6442.3042.3042.304,800
Apr 14, 202243.3343.3642.5142.7442.744,600
Apr 13, 202243.3643.6242.8543.1543.153,600
Apr 12, 202243.5243.5742.6443.5543.551,900
Apr 11, 202243.5743.7042.9043.7043.701,300
Apr 08, 202243.0943.3542.4942.4942.492,600
Apr 07, 202242.9843.0542.2942.7042.705,500
Apr 06, 202242.8344.1542.8344.1544.157,900
Apr 05, 202242.5042.7042.0942.0942.092,400
Apr 04, 202243.0743.0742.5642.9342.932,500
Apr 01, 202242.3743.3442.3742.5942.592,100
Mar 31, 202243.1543.1942.1342.9542.952,000
Mar 30, 202242.7644.0642.7344.0644.063,600
Mar 29, 202242.3843.8342.1843.4143.413,700
Mar 28, 202244.2344.2343.3043.3043.301,800
Mar 25, 202244.1744.7543.6544.4644.462,700
Mar 24, 202242.6743.8642.6243.8643.862,400
Mar 23, 202242.5543.2242.1043.1743.172,900
Mar 22, 202243.5443.5442.2042.4542.454,400
Mar 21, 202241.9042.5141.5142.5142.516,700
Mar 18, 202241.8341.8441.6641.8441.842,800
Mar 17, 202240.6741.8640.6741.8641.865,500
Mar 16, 202240.3040.5040.0740.1340.132,500
Mar 15, 202240.2040.5140.0840.3640.3610,400
Mar 14, 202240.0040.6039.5240.5540.552,600
Mar 11, 202241.6541.8939.8039.9239.929,000
Mar 10, 202241.2441.2440.6741.0141.013,000
Mar 09, 202240.6740.8440.2840.3140.318,200
Mar 08, 202238.9840.2138.9839.2339.236,600
Mar 07, 202240.0040.4738.6838.9538.954,300
Mar 04, 202241.3841.3840.4840.4840.486,100
Mar 03, 202243.7543.7542.3342.4242.4214,000
Mar 02, 202243.7144.3643.7144.3144.312,300
Mar 01, 202243.9044.0543.9044.0544.05900
Feb 28, 202244.0744.6943.4043.6843.684,200
Feb 25, 202245.2245.6944.9444.9444.942,800
Feb 24, 202244.4744.4742.7443.8143.814,700
Feb 23, 202247.0047.0045.9646.9246.9272,300
Feb 22, 202246.4046.9645.3845.9245.924,900
Feb 18, 202247.5747.5746.6347.0847.082,000
Feb 17, 202247.2447.8146.5747.6847.6812,500
Feb 16, 202246.4047.2846.4047.2847.282,500
Feb 15, 202247.1647.2647.1647.2647.262,300
Feb 14, 202246.5746.8546.1146.8346.838,300
Feb 11, 202245.4246.2345.3845.3845.382,200
Feb 10, 202245.1745.1844.6945.1245.122,100
Feb 09, 202244.5444.5444.2144.4244.422,200
Feb 08, 202244.1244.6744.1244.6744.673,500
Feb 07, 202243.5943.5943.3143.4143.413,200
Feb 04, 202243.8844.3943.3443.7943.795,600
Feb 03, 202243.6344.3843.5344.0844.082,200
Feb 02, 202243.1943.2542.9543.2543.256,800
Feb 01, 202243.1543.2142.9943.2043.204,200
Jan 31, 202243.2543.2542.4443.1643.1616,500
Jan 28, 202243.4543.4542.4543.0243.023,900
Jan 27, 202243.6743.6742.0843.0343.038,000
Jan 26, 202243.3643.5542.7542.9442.9412,800
Jan 25, 202243.1343.6642.8142.9342.937,000
Jan 24, 202244.1844.1842.7043.0443.0417,000
Jan 21, 202243.1743.4442.6043.2843.285,500
Jan 20, 202242.1943.3342.1943.3343.3314,900
Jan 19, 202242.4543.5542.4543.3643.363,500
Jan 18, 202243.0043.7342.6942.9642.9637,100
Jan 14, 202241.2442.0741.2441.7341.7316,900
Jan 13, 202240.9441.2140.8941.2141.2114,200
Jan 12, 202240.1140.2840.0140.2840.282,900
Jan 11, 202239.7939.9139.7939.9139.912,300
Jan 10, 202238.9039.8238.9039.3539.3528,000
Jan 07, 202238.4738.7238.1038.7238.727,100
Jan 06, 202238.2738.7738.2738.7738.7723,500
Jan 05, 202238.0638.1537.8238.1038.103,700
Jan 04, 202237.4537.9637.4537.7937.793,600
Jan 03, 202237.3937.7537.3537.3537.3539,800
Dec 31, 202137.4537.8236.4437.1537.155,000
Dec 30, 202136.7537.4536.6737.4237.423,500
Dec 29, 202136.4837.1836.4836.6536.657,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...