Canada markets open in 8 hours 54 minutes

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
43.14+0.54 (+1.26%)
At close: 02:19PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202241.7243.1441.6643.1443.144,000
Jun 30, 202242.4543.1042.4542.6042.606,600
Jun 29, 202244.0844.0842.8442.8442.843,700
Jun 28, 202244.2344.2742.9544.0444.042,500
Jun 27, 202243.1343.1342.5742.5742.571,100
Jun 24, 202242.8543.4642.2442.8042.802,000
Jun 23, 202242.1942.5641.3741.7341.734,100
Jun 22, 202241.9042.9041.4941.4941.493,000
Jun 21, 202243.0143.0141.8241.9941.993,400
Jun 17, 202241.1241.8240.8440.8540.855,400
Jun 16, 202241.6442.6741.6441.9541.955,500
Jun 15, 202242.6643.7842.0242.4242.42204,800
Jun 14, 202242.4942.4941.5841.7041.7011,100
Jun 13, 202242.5943.0841.9243.0843.083,000
Jun 10, 202242.1943.0242.0642.0642.061,700
Jun 09, 202243.1144.1243.1143.4043.40351,200
Jun 08, 202244.9344.9343.7843.7843.781,200
Jun 07, 202244.8145.0344.8145.0345.032,100
Jun 06, 202244.6544.6543.9743.9743.973,100
Jun 03, 202243.5245.2143.1544.2144.213,300
Jun 02, 202244.7844.8743.9744.0044.004,300
Jun 01, 202244.0944.2043.2744.2044.201,300
May 31, 202243.8944.6043.6444.5044.502,300
May 27, 202244.2044.7343.9844.7344.731,600
May 26, 202245.6545.6543.9944.2244.227,000
May 25, 202244.4945.1644.0844.4344.437,300
May 24, 202243.4844.2042.8642.9042.904,100
May 23, 202243.0444.1242.8343.4243.426,500
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 24, 20220.719 Dividend
Mar 23, 202242.5543.2242.1043.1742.452,900
Mar 22, 202243.5443.5442.2042.4541.744,400
Mar 21, 202241.9042.5141.5142.5141.806,700
Mar 18, 202241.8341.8441.6641.8441.142,800
Mar 17, 202240.6741.8640.6741.8641.165,500
Mar 16, 202240.3040.5040.0740.1339.462,500
Mar 15, 202240.2040.5140.0840.3639.6910,400
Mar 14, 202240.0040.6039.5240.5539.872,600
Mar 11, 202241.6541.8939.8039.9239.269,000
Mar 10, 202241.2441.2440.6741.0140.333,000
Mar 09, 202240.6740.8440.2840.3139.648,200
Mar 08, 202238.9840.2138.9839.2338.586,600
Mar 07, 202240.0040.4738.6838.9538.304,300
Mar 04, 202241.3841.3840.4840.4839.816,100
Mar 03, 202243.7543.7542.3342.4241.7114,000
Mar 02, 202243.7144.3643.7144.3143.572,300
Mar 01, 202243.9044.0543.9044.0543.32900
Feb 28, 202244.0744.6943.4043.6842.954,200
Feb 25, 202245.2245.6944.9444.9444.192,800
Feb 24, 202244.4744.4742.7443.8143.084,700
Feb 23, 202247.0047.0045.9646.9246.1472,300
Feb 22, 202246.4046.9645.3845.9245.164,900
Feb 18, 202247.5747.5746.6347.0846.302,000
Feb 17, 202247.2447.8146.5747.6846.8912,500
Feb 16, 202246.4047.2846.4047.2846.492,500
Feb 15, 202247.1647.2647.1647.2646.472,300
Feb 14, 202246.5746.8546.1146.8346.058,300
Feb 11, 202245.4246.2345.3845.3844.622,200
Feb 10, 202245.1745.1844.6945.1244.372,100
Feb 09, 202244.5444.5444.2144.4243.682,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...