Canada markets open in 7 hours 48 minutes

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
31.35-0.26 (-0.81%)
At close: 03:54PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202431.7531.8331.3531.3531.358,700
May 17, 202431.5731.6130.7631.6131.612,700
May 16, 202431.6931.6931.6731.6731.673,300
May 15, 202431.1831.1830.8330.8530.854,900
May 14, 202431.0031.1230.9630.9830.9814,800
May 13, 202431.8431.8430.4830.8230.8253,600
May 10, 202430.1230.8830.1230.8830.8827,500
May 09, 202430.0030.7529.4129.4129.412,100
May 08, 202429.2930.2529.2930.1030.1028,600
May 07, 202430.0030.1129.7629.7629.762,600
May 06, 202429.8029.8329.7829.8029.806,700
May 03, 202429.3730.2928.9428.9428.942,600
May 02, 202429.5530.4429.5529.8329.8344,700
May 01, 202428.2030.8028.2030.8030.806,600
Apr 30, 202428.8229.2528.8229.0729.071,100
Apr 29, 202430.1930.1928.8628.8628.86900
Apr 26, 202430.3430.3928.7828.7828.781,100
Apr 25, 202429.1829.2828.9728.9728.975,900
Apr 24, 202428.8528.8528.8528.8528.85600
Apr 23, 202429.3130.5429.1929.1929.191,400
Apr 22, 202428.8430.2628.8430.2630.262,100
Apr 19, 202428.2329.1128.0028.0028.001,300
Apr 18, 202428.2529.4428.2529.4429.445,700
Apr 17, 202428.3128.7028.1828.1828.181,800
Apr 16, 202428.7429.0528.0128.0128.012,000
Apr 15, 202429.0629.2228.2529.2229.221,800
Apr 12, 202429.0029.0128.4628.4628.465,100
Apr 11, 202428.9328.9328.7728.7728.771,600
Apr 10, 202428.8628.8628.8628.8628.862,800
Apr 09, 202429.3929.8429.1429.1429.142,900
Apr 08, 202430.4130.4429.2530.4330.431,600
Apr 05, 202430.4330.4328.9228.9228.922,800
Apr 04, 202430.4430.4530.0030.0030.002,000
Apr 03, 202430.4930.4929.9629.9629.961,400
Apr 02, 202430.0030.0030.0030.0030.00600
Apr 01, 202430.6030.6029.4030.2030.203,600
Mar 28, 202431.0031.0030.7130.7130.71800
Mar 27, 202429.5630.4029.5629.8729.871,600
Mar 26, 202429.5729.5729.3829.3829.382,000
Mar 25, 202430.3330.3529.7430.3530.352,900
Mar 22, 202429.7230.6829.7230.0630.061,500
Mar 21, 202430.0030.0029.6629.6629.664,600
Mar 21, 20240.753 Dividend
Mar 20, 202431.2131.2131.2131.2130.46600
Mar 19, 202430.8031.1430.8031.1430.39900
Mar 18, 202430.7431.2530.6330.6329.891,500
Mar 15, 202430.0630.5930.0630.2529.521,400
Mar 14, 202431.0531.0530.2130.6529.91700
Mar 13, 202430.3031.0930.3031.0930.342,500
Mar 12, 202431.0531.0530.3230.3229.591,700
Mar 11, 202429.5829.9729.4229.4228.712,500
Mar 08, 202429.8129.8529.1629.5328.822,800
Mar 07, 202429.6629.6629.6629.6628.942,100
Mar 06, 202429.5929.6629.0629.6628.941,600
Mar 05, 202428.8129.2428.8129.2428.531,600
Mar 04, 202429.6629.6628.9329.3728.664,300
Mar 01, 202429.3129.7429.3129.7028.982,500
Feb 29, 202430.3330.3329.5929.6228.911,600
Feb 28, 202429.8129.8129.8129.8129.09900
Feb 27, 202429.6530.0129.5729.5728.861,900
Feb 26, 202430.6830.6829.9430.5429.803,500
Feb 23, 202430.4830.4829.9729.9729.251,600
Feb 22, 202429.6930.3329.6929.6928.972,300
Feb 21, 202430.1530.2329.8229.8229.104,100
Feb 20, 202430.4930.6329.6430.1529.426,700
Feb 16, 202429.9730.7029.7429.9629.247,900
Feb 15, 202429.7931.0029.7930.2529.521,100
Feb 14, 202430.5830.5829.7930.1929.4610,100
Feb 13, 202430.5030.8230.1130.7830.041,700
Feb 12, 202431.0931.1230.5030.6129.873,600
Feb 09, 202431.0031.0031.0031.0030.253,500
Feb 08, 202431.7631.7630.7331.2230.475,800
Feb 07, 202429.2829.6129.1829.3828.67489,100
Feb 06, 202429.3830.4929.3429.3428.636,800
Feb 05, 202429.5430.1529.4729.9229.2011,400
Feb 02, 202430.5130.5129.7630.3229.594,000
Feb 01, 202429.2230.1029.1429.5428.833,700
Jan 31, 202429.6930.2429.4529.4528.743,700
Jan 30, 202429.5530.2129.5429.7729.054,200
Jan 29, 202429.7130.3229.3929.4428.7315,200
Jan 26, 202429.4230.0929.2629.2628.5515,500
Jan 25, 202429.2529.4628.6029.0028.3020,300
Jan 24, 202429.5930.0329.2530.0329.316,100
Jan 23, 202429.4929.6328.7129.6328.92312,600
Jan 22, 202430.1130.1829.1530.1829.4543,000
Jan 19, 202429.2429.6728.7829.4428.7326,300
Jan 18, 202429.0930.2228.9229.4528.7422,000
Jan 17, 202429.0929.8728.7329.4328.725,600
Jan 16, 202429.3330.2329.3329.7529.0372,000
Jan 12, 202429.8530.5029.8430.4529.7222,100
Jan 11, 202429.7430.4229.5629.5628.8518,600
Jan 10, 202429.7730.4629.6029.6028.893,200
Jan 09, 202429.9930.6129.9630.6129.871,900
Jan 08, 202430.3930.7729.9030.3129.5855,900
Jan 05, 202430.3630.5129.6429.6628.9431,000
Jan 04, 202429.5230.4529.3129.9829.2612,600
Jan 03, 202429.2030.0129.2029.9929.278,900
Jan 02, 202429.2330.1529.2229.5528.8433,500
Dec 29, 202328.5629.6528.5629.2828.5712,400
Dec 28, 202329.3329.4028.8129.3028.5953,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...