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

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

35.43-0.37 (-1.03%)

At close: 2:57PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 15, 2021	36.51	36.51	35.19	35.43	35.43	6,218
Oct. 14, 2021	36.47	36.47	35.60	35.80	35.80	3,800
Oct. 13, 2021	34.88	35.35	34.76	35.35	35.35	4,000
Oct. 12, 2021	34.39	34.65	34.05	34.65	34.65	2,900
Oct. 11, 2021	34.55	35.00	34.51	35.00	35.00	8,700
Oct. 08, 2021	34.74	34.89	34.48	34.56	34.56	7,700
Oct. 07, 2021	34.59	35.12	34.38	34.38	34.38	2,200
Oct. 06, 2021	34.66	34.76	34.18	34.76	34.76	3,100
Oct. 05, 2021	35.05	35.20	34.45	34.66	34.66	4,100
Oct. 04, 2021	35.41	35.54	34.84	35.17	35.17	10,300
Oct. 01, 2021	34.95	34.95	34.23	34.57	34.57	111,800
Sep. 30, 2021	36.02	36.02	34.98	34.98	34.98	6,600
Sep. 30, 2021	0.724 Dividend
Sep. 29, 2021	37.42	37.42	36.57	36.85	36.13	4,200
Sep. 28, 2021	37.04	37.04	36.54	36.54	35.82	4,500
Sep. 27, 2021	36.04	37.25	36.04	36.66	35.94	4,400
Sep. 24, 2021	36.99	36.99	36.43	36.93	36.20	2,500
Sep. 23, 2021	36.81	36.90	36.61	36.61	35.89	7,200
Sep. 22, 2021	36.98	36.98	36.52	36.52	35.80	11,900
Sep. 21, 2021	36.50	36.84	36.17	36.42	35.70	7,200
Sep. 20, 2021	36.00	36.73	35.61	36.39	35.68	4,300
Sep. 17, 2021	36.52	37.19	36.32	36.32	35.61	3,100
Sep. 16, 2021	37.25	37.25	36.64	36.65	35.93	4,600
Sep. 15, 2021	37.86	37.86	36.70	36.70	35.98	9,600
Sep. 14, 2021	37.66	37.66	36.63	37.50	36.76	2,200
Sep. 13, 2021	37.72	37.73	36.54	37.58	36.84	104,300
Sep. 10, 2021	37.11	37.60	37.09	37.60	36.86	1,600
Sep. 09, 2021	37.70	37.75	36.72	37.74	37.00	2,900
Sep. 08, 2021	38.13	38.13	37.09	38.13	37.38	3,500
Sep. 07, 2021	38.31	38.31	38.31	38.31	37.56	1,500
Sep. 03, 2021	38.29	38.29	37.20	38.25	37.50	4,100
Sep. 02, 2021	38.31	38.47	37.41	37.76	37.02	3,000
Sep. 01, 2021	38.20	38.20	38.18	38.18	37.43	1,400
Aug. 31, 2021	38.30	38.30	37.82	38.30	37.55	1,600
Aug. 30, 2021	37.70	37.90	37.67	37.90	37.16	1,900
Aug. 27, 2021	37.70	37.70	37.70	37.70	36.96	1,000
Aug. 26, 2021	37.70	37.70	36.72	37.00	36.27	1,900
Aug. 25, 2021	37.55	37.55	37.50	37.55	36.81	2,300
Aug. 24, 2021	37.60	37.60	36.54	37.50	36.76	1,700
Aug. 23, 2021	37.28	37.50	36.97	36.99	36.26	3,300
Aug. 20, 2021	37.50	37.50	36.69	37.50	36.76	2,100
Aug. 19, 2021	37.34	37.41	36.14	37.20	36.47	6,100
Aug. 18, 2021	37.50	37.50	36.81	36.81	36.09	3,100
Aug. 17, 2021	37.50	37.50	36.68	37.50	36.76	1,700
Aug. 16, 2021	37.50	37.50	37.50	37.50	36.76	2,700
Aug. 13, 2021	37.50	37.50	36.88	37.50	36.76	1,900
Aug. 12, 2021	37.50	37.50	36.72	37.50	36.76	2,100
Aug. 11, 2021	37.50	37.50	36.83	36.86	36.14	2,000
Aug. 10, 2021	37.33	37.50	37.27	37.43	36.69	3,200
Aug. 09, 2021	37.50	37.50	36.53	36.53	35.81	1,100
Aug. 06, 2021	37.00	37.50	36.76	37.50	36.76	2,900
Aug. 05, 2021	37.88	37.88	37.00	37.28	36.55	6,400
Aug. 04, 2021	39.13	39.13	38.50	38.50	37.74	1,900
Aug. 03, 2021	38.33	38.53	37.46	37.46	36.72	3,000
Aug. 02, 2021	37.50	38.33	37.20	38.19	37.44	2,500
Jul. 30, 2021	38.26	38.26	37.00	37.50	36.76	2,600
Jul. 29, 2021	38.66	38.70	38.66	38.70	37.94	1,600
Jul. 28, 2021	38.79	38.79	37.68	37.68	36.94	1,900
Jul. 27, 2021	38.74	39.15	38.23	39.15	38.38	40,200
Jul. 26, 2021	39.19	39.19	37.85	38.51	37.75	3,500
Jul. 23, 2021	37.90	38.88	37.90	38.65	37.89	2,100
Jul. 22, 2021	37.27	38.40	37.27	38.40	37.65	2,800
Jul. 21, 2021	37.88	38.38	37.45	38.38	37.63	2,100
Jul. 20, 2021	37.85	37.85	37.17	37.17	36.44	2,600
Jul. 19, 2021	38.23	38.32	37.41	37.91	37.17	3,000
Jul. 16, 2021	39.70	39.70	38.83	38.83	38.07	3,200
Jul. 15, 2021	38.93	38.95	38.58	38.89	38.13	4,300
Jul. 14, 2021	38.88	38.93	38.81	38.93	38.17	1,300
Jul. 13, 2021	39.49	39.49	38.50	38.90	38.14	5,300
Jul. 12, 2021	38.90	39.01	38.42	39.01	38.24	2,200
Jul. 09, 2021	38.60	38.78	38.35	38.46	37.70	9,000
Jul. 08, 2021	38.27	38.39	38.20	38.38	37.63	2,400
Jul. 08, 2021	0.744 Dividend
Jul. 07, 2021	39.16	39.50	39.16	39.46	37.96	1,900
Jul. 06, 2021	39.48	39.48	38.89	39.16	37.67	2,200
Jul. 02, 2021	39.44	39.70	38.88	39.33	37.83	2,100
Jul. 01, 2021	39.19	39.20	38.90	38.94	37.46	2,600
Jun. 30, 2021	39.31	39.31	39.27	39.27	37.77	1,200
Jun. 29, 2021	39.30	40.21	39.30	39.76	38.24	3,100
Jun. 28, 2021	39.64	39.72	38.91	39.16	37.67	2,000
Jun. 25, 2021	39.23	39.26	38.81	38.81	37.33	1,900
Jun. 24, 2021	39.24	39.24	39.00	39.11	37.62	4,700
Jun. 23, 2021	39.53	39.53	39.53	39.53	38.02	500
Jun. 22, 2021	39.37	39.37	38.54	38.81	37.33	1,600
Jun. 21, 2021	39.22	39.68	39.22	39.68	38.17	1,300
Jun. 18, 2021	39.25	39.26	38.55	38.75	37.27	3,700
Jun. 17, 2021	40.23	40.23	39.65	39.66	38.15	2,400
Jun. 16, 2021	40.50	40.50	39.97	39.97	38.45	20,100
Jun. 15, 2021	40.90	40.90	40.52	40.52	38.97	363,900
Jun. 14, 2021	40.13	40.13	40.09	40.09	38.56	800
Jun. 11, 2021	40.29	40.29	40.14	40.14	38.61	1,900
Jun. 10, 2021	40.45	40.51	40.45	40.45	38.91	3,800
Jun. 09, 2021	40.12	40.29	40.02	40.10	38.57	1,600
Jun. 08, 2021	40.23	40.23	39.43	40.03	38.50	3,100
Jun. 07, 2021	39.80	40.20	39.00	39.40	37.90	2,400
Jun. 04, 2021	39.00	39.39	39.00	39.39	37.89	2,600
Jun. 03, 2021	39.31	39.31	39.31	39.31	37.81	900
Jun. 02, 2021	38.20	39.10	38.20	39.01	37.52	2,700
Jun. 01, 2021	38.73	38.73	38.33	38.60	37.13	2,200
May 28, 2021	39.45	39.45	38.25	38.73	37.25	3,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,928.10+108.16(+0.52%)

S&P 5004,471.37+33.11(+0.75%)

DOW35,294.76+382.20(+1.09%)

CAD/USD0.8087+0.0001(+0.01%)

CRUDE OIL82.66+1.35(+1.66%)

BTC-CAD76,254.46+4,548.55(+6.34%)

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

S&P/TSX
20,928.10
+108.16(+0.52%)

S&P 500
4,471.37
+33.11(+0.75%)

DOW
35,294.76
+382.20(+1.09%)

CAD/USD
0.8087
+0.0001(+0.01%)

CRUDE OIL
82.66
+1.35(+1.66%)

BTC-CAD
76,254.46
+4,548.55(+6.34%)