FEDERAL RESERVE RAISES INTEREST RATES BY 25 BASIS POINTS

Hike brings the federal funds rate to 4.5%-4.75% range, the highest level since October 2007

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

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

38.96

+0.73

(+1.90%)

As of 02:29PM EST. Market open.

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	38.37	39.01	38.37	38.96	38.96	4,297
Jan 31, 2023	38.29	38.29	38.23	38.23	38.23	700
Jan 30, 2023	37.44	38.07	37.44	38.07	38.07	3,200
Jan 27, 2023	37.43	38.37	37.39	37.39	37.39	2,600
Jan 26, 2023	37.54	38.11	37.29	37.33	37.33	3,900
Jan 25, 2023	37.36	37.83	37.36	37.70	37.70	5,500
Jan 24, 2023	38.70	38.70	37.83	37.83	37.83	1,000
Jan 23, 2023	38.56	39.17	38.40	38.40	38.40	3,900
Jan 20, 2023	38.84	38.86	38.46	38.46	38.46	8,200
Jan 19, 2023	38.37	39.12	38.26	38.26	38.26	5,200
Jan 18, 2023	37.91	38.43	37.82	38.43	38.43	5,600
Jan 17, 2023	38.66	39.35	38.32	38.32	38.32	24,400
Jan 13, 2023	38.64	38.78	38.04	38.04	38.04	3,200
Jan 12, 2023	38.39	39.64	38.38	39.01	39.01	2,700
Jan 11, 2023	38.24	38.53	37.70	38.03	38.03	2,800
Jan 10, 2023	39.33	39.33	38.40	39.33	39.33	2,200
Jan 09, 2023	40.64	40.64	39.78	40.22	40.22	5,100
Jan 06, 2023	40.13	41.15	39.90	41.15	41.15	1,800
Jan 05, 2023	40.41	40.41	39.62	40.36	40.36	3,400
Jan 04, 2023	40.26	41.05	40.06	40.06	40.06	2,400
Jan 03, 2023	39.65	40.61	39.65	39.85	39.85	2,900
Dec 30, 2022	40.65	40.65	38.93	40.14	40.14	7,000
Dec 29, 2022	40.38	40.38	39.60	39.67	39.67	5,200
Dec 28, 2022	40.23	40.88	40.02	40.84	40.84	2,100
Dec 27, 2022	39.68	41.09	39.68	39.97	39.97	17,900
Dec 23, 2022	40.34	40.35	39.10	39.46	39.46	3,000
Dec 22, 2022	40.15	40.46	39.56	39.56	39.56	3,000
Dec 22, 2022	0.658 Dividend
Dec 21, 2022	40.58	41.47	40.48	40.48	39.82	3,500
Dec 20, 2022	41.25	41.25	40.23	40.39	39.73	228,000
Dec 19, 2022	40.47	41.29	40.33	41.23	40.56	17,700
Dec 16, 2022	39.63	40.47	39.63	39.97	39.32	6,600
Dec 15, 2022	40.44	41.01	40.04	40.25	39.60	11,900
Dec 14, 2022	40.58	40.92	40.31	40.50	39.84	9,800
Dec 13, 2022	40.21	40.80	39.73	39.73	39.08	6,300
Dec 12, 2022	40.77	40.92	40.05	40.05	39.40	8,600
Dec 09, 2022	41.14	41.51	40.69	41.01	40.34	3,200
Dec 08, 2022	40.94	41.24	40.16	40.23	39.58	15,400
Dec 07, 2022	41.94	43.21	41.83	41.83	41.15	4,400
Dec 06, 2022	41.99	42.93	41.76	41.76	41.08	1,600
Dec 05, 2022	41.80	42.32	41.64	41.80	41.12	10,300
Dec 02, 2022	41.44	42.08	41.44	41.71	41.03	4,000
Dec 01, 2022	41.48	42.33	41.34	41.58	40.90	4,700
Nov 30, 2022	40.80	41.30	40.80	41.10	40.43	1,400
Nov 29, 2022	40.03	40.65	39.99	39.99	39.34	1,400
Nov 28, 2022	40.25	41.13	40.25	40.96	40.29	5,900
Nov 25, 2022	41.02	41.02	40.29	40.48	39.82	4,100
Nov 23, 2022	40.16	41.06	40.16	40.36	39.70	4,900
Nov 22, 2022	39.62	40.21	39.51	39.72	39.07	2,800
Nov 21, 2022	40.05	40.05	39.43	39.43	38.79	5,000
Nov 18, 2022	39.81	39.81	39.22	39.23	38.59	3,800
Nov 17, 2022	38.59	39.38	38.59	38.83	38.20	4,600
Nov 16, 2022	38.54	39.08	38.52	38.70	38.07	4,800
Nov 15, 2022	38.71	38.91	38.07	38.09	37.47	1,700
Nov 14, 2022	39.02	39.05	38.19	38.27	37.65	5,400
Nov 11, 2022	37.69	38.96	37.28	37.76	37.15	7,900
Nov 10, 2022	38.68	40.40	38.25	38.30	37.68	2,400
Nov 09, 2022	38.68	39.67	38.24	38.60	37.97	4,900
Nov 08, 2022	38.49	38.76	38.45	38.71	38.08	1,400
Nov 07, 2022	38.63	39.38	38.58	38.80	38.17	20,200
Nov 04, 2022	38.01	38.78	37.89	37.89	37.27	4,700
Nov 03, 2022	37.10	38.19	37.10	37.48	36.87	7,600
Nov 02, 2022	39.05	39.05	37.59	37.59	36.98	5,600
Nov 01, 2022	39.99	40.75	39.56	39.69	39.04	1,900
Oct 31, 2022	39.38	40.26	39.22	39.22	38.58	8,500
Oct 28, 2022	39.44	40.68	39.44	40.68	40.02	8,600
Oct 27, 2022	39.50	40.24	39.19	39.19	38.55	7,600
Oct 26, 2022	39.29	39.64	39.29	39.38	38.74	2,700
Oct 25, 2022	38.64	39.13	38.50	38.50	37.87	1,700
Oct 24, 2022	38.31	39.67	37.79	37.92	37.30	11,700
Oct 21, 2022	35.98	37.61	35.98	37.01	36.41	5,200
Oct 20, 2022	37.58	38.53	36.94	38.53	37.90	2,700
Oct 19, 2022	38.34	38.34	37.16	37.16	36.56	6,800
Oct 18, 2022	37.31	37.31	37.11	37.19	36.59	4,700
Oct 17, 2022	37.62	38.67	37.32	37.50	36.89	3,200
Oct 14, 2022	37.24	37.64	36.71	37.40	36.79	4,800
Oct 13, 2022	36.50	38.17	36.50	37.14	36.54	3,400
Oct 12, 2022	36.77	37.01	36.58	36.58	35.99	3,500
Oct 11, 2022	35.60	37.56	35.60	36.36	35.77	5,300
Oct 10, 2022	36.85	37.79	36.79	37.77	37.16	5,100
Oct 07, 2022	37.05	37.05	36.87	36.87	36.27	2,400
Oct 06, 2022	37.86	37.86	36.13	36.26	35.67	8,500
Oct 05, 2022	36.95	37.65	36.93	37.13	36.53	8,500
Oct 04, 2022	37.80	37.98	37.06	37.25	36.64	3,800
Oct 03, 2022	36.44	37.20	36.44	36.91	36.31	4,500
Sept 30, 2022	36.22	37.13	35.39	35.81	35.23	6,300
Sept 29, 2022	35.97	37.12	35.65	36.00	35.41	4,500
Sept 29, 2022	0.593 Dividend
Sept 28, 2022	36.33	36.72	36.33	36.68	35.50	4,900
Sept 27, 2022	36.74	37.49	36.15	36.15	34.99	6,000
Sept 26, 2022	37.03	37.04	35.99	36.21	35.05	8,900
Sept 23, 2022	37.82	38.02	36.49	36.49	35.32	4,300
Sept 22, 2022	39.10	39.92	38.93	39.10	37.84	2,300
Sept 21, 2022	40.18	40.18	38.98	39.03	37.77	3,000
Sept 20, 2022	39.96	40.71	39.63	39.63	38.36	2,000
Sept 19, 2022	40.33	40.35	38.98	39.15	37.89	5,800
Sept 16, 2022	39.52	40.53	39.33	39.33	38.07	4,400
Sept 15, 2022	39.61	39.93	39.31	39.90	38.62	2,800
Sept 14, 2022	39.77	39.77	39.32	39.32	38.06	3,500
Sept 13, 2022	40.67	40.67	39.81	39.81	38.53	1,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.24-9.14(-0.04%)

S&P 5004,117.17+40.57(+1.00%)

DOW34,102.97+16.93(+0.05%)

CAD/USD0.7524+0.0006(+0.08%)

CRUDE OIL76.92-1.95(-2.47%)

BTC-CAD31,049.29+163.55(+0.53%)

FEDERAL RESERVE RAISES INTEREST RATES BY 25 BASIS POINTS

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

S&P/TSX
20,758.24
-9.14(-0.04%)

S&P 500
4,117.17
+40.57(+1.00%)

DOW
34,102.97
+16.93(+0.05%)

CAD/USD
0.7524
+0.0006(+0.08%)

CRUDE OIL
76.92
-1.95(-2.47%)

BTC-CAD
31,049.29
+163.55(+0.53%)