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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	41.72	43.14	41.66	43.14	43.14	4,000
Jun 30, 2022	42.45	43.10	42.45	42.60	42.60	6,600
Jun 29, 2022	44.08	44.08	42.84	42.84	42.84	3,700
Jun 28, 2022	44.23	44.27	42.95	44.04	44.04	2,500
Jun 27, 2022	43.13	43.13	42.57	42.57	42.57	1,100
Jun 24, 2022	42.85	43.46	42.24	42.80	42.80	2,000
Jun 23, 2022	42.19	42.56	41.37	41.73	41.73	4,100
Jun 22, 2022	41.90	42.90	41.49	41.49	41.49	3,000
Jun 21, 2022	43.01	43.01	41.82	41.99	41.99	3,400
Jun 17, 2022	41.12	41.82	40.84	40.85	40.85	5,400
Jun 16, 2022	41.64	42.67	41.64	41.95	41.95	5,500
Jun 15, 2022	42.66	43.78	42.02	42.42	42.42	204,800
Jun 14, 2022	42.49	42.49	41.58	41.70	41.70	11,100
Jun 13, 2022	42.59	43.08	41.92	43.08	43.08	3,000
Jun 10, 2022	42.19	43.02	42.06	42.06	42.06	1,700
Jun 09, 2022	43.11	44.12	43.11	43.40	43.40	351,200
Jun 08, 2022	44.93	44.93	43.78	43.78	43.78	1,200
Jun 07, 2022	44.81	45.03	44.81	45.03	45.03	2,100
Jun 06, 2022	44.65	44.65	43.97	43.97	43.97	3,100
Jun 03, 2022	43.52	45.21	43.15	44.21	44.21	3,300
Jun 02, 2022	44.78	44.87	43.97	44.00	44.00	4,300
Jun 01, 2022	44.09	44.20	43.27	44.20	44.20	1,300
May 31, 2022	43.89	44.60	43.64	44.50	44.50	2,300
May 27, 2022	44.20	44.73	43.98	44.73	44.73	1,600
May 26, 2022	45.65	45.65	43.99	44.22	44.22	7,000
May 25, 2022	44.49	45.16	44.08	44.43	44.43	7,300
May 24, 2022	43.48	44.20	42.86	42.90	42.90	4,100
May 23, 2022	43.04	44.12	42.83	43.42	43.42	6,500
May 20, 2022	42.69	42.97	42.51	42.61	42.61	14,200
May 19, 2022	42.68	43.38	42.58	42.74	42.74	4,300
May 18, 2022	43.70	43.70	42.68	42.88	42.88	3,900
May 17, 2022	44.25	44.25	42.78	43.59	43.59	2,500
May 16, 2022	42.16	42.66	42.16	42.49	42.49	5,200
May 13, 2022	41.22	42.00	41.22	41.75	41.75	68,000
May 12, 2022	40.82	40.82	40.01	40.26	40.26	5,600
May 11, 2022	41.53	42.06	41.17	41.58	41.58	95,900
May 10, 2022	41.13	41.13	40.62	40.71	40.71	7,600
May 09, 2022	41.05	41.11	40.67	40.86	40.86	5,200
May 06, 2022	40.78	41.12	40.64	40.64	40.64	4,500
May 05, 2022	41.67	41.91	40.83	41.07	41.07	3,400
May 04, 2022	42.71	42.71	41.42	42.20	42.20	3,000
May 03, 2022	42.41	42.73	41.61	41.61	41.61	3,200
May 02, 2022	41.45	42.16	40.84	41.08	41.08	4,600
Apr 29, 2022	42.09	42.50	41.71	41.71	41.71	1,800
Apr 28, 2022	41.50	42.09	41.42	41.42	41.42	4,100
Apr 27, 2022	42.20	42.30	41.74	41.80	41.80	2,800
Apr 26, 2022	42.31	42.31	41.67	42.17	42.17	3,100
Apr 25, 2022	42.15	42.47	41.62	41.83	41.83	3,800
Apr 22, 2022	43.08	43.56	42.96	42.96	42.96	2,900
Apr 21, 2022	44.07	44.15	43.79	43.79	43.79	2,500
Apr 20, 2022	43.65	43.91	43.25	43.25	43.25	2,700
Apr 19, 2022	43.29	43.29	42.40	43.11	43.11	4,300
Apr 18, 2022	43.63	43.64	42.30	42.30	42.30	4,800
Apr 14, 2022	43.33	43.36	42.51	42.74	42.74	4,600
Apr 13, 2022	43.36	43.62	42.85	43.15	43.15	3,600
Apr 12, 2022	43.52	43.57	42.64	43.55	43.55	1,900
Apr 11, 2022	43.57	43.70	42.90	43.70	43.70	1,300
Apr 08, 2022	43.09	43.35	42.49	42.49	42.49	2,600
Apr 07, 2022	42.98	43.05	42.29	42.70	42.70	5,500
Apr 06, 2022	42.83	44.15	42.83	44.15	44.15	7,900
Apr 05, 2022	42.50	42.70	42.09	42.09	42.09	2,400
Apr 04, 2022	43.07	43.07	42.56	42.93	42.93	2,500
Apr 01, 2022	42.37	43.34	42.37	42.59	42.59	2,100
Mar 31, 2022	43.15	43.19	42.13	42.95	42.95	2,000
Mar 30, 2022	42.76	44.06	42.73	44.06	44.06	3,600
Mar 29, 2022	42.38	43.83	42.18	43.41	43.41	3,700
Mar 28, 2022	44.23	44.23	43.30	43.30	43.30	1,800
Mar 25, 2022	44.17	44.75	43.65	44.46	44.46	2,700
Mar 24, 2022	42.67	43.86	42.62	43.86	43.86	2,400
Mar 24, 2022	0.719 Dividend
Mar 23, 2022	42.55	43.22	42.10	43.17	42.45	2,900
Mar 22, 2022	43.54	43.54	42.20	42.45	41.74	4,400
Mar 21, 2022	41.90	42.51	41.51	42.51	41.80	6,700
Mar 18, 2022	41.83	41.84	41.66	41.84	41.14	2,800
Mar 17, 2022	40.67	41.86	40.67	41.86	41.16	5,500
Mar 16, 2022	40.30	40.50	40.07	40.13	39.46	2,500
Mar 15, 2022	40.20	40.51	40.08	40.36	39.69	10,400
Mar 14, 2022	40.00	40.60	39.52	40.55	39.87	2,600
Mar 11, 2022	41.65	41.89	39.80	39.92	39.26	9,000
Mar 10, 2022	41.24	41.24	40.67	41.01	40.33	3,000
Mar 09, 2022	40.67	40.84	40.28	40.31	39.64	8,200
Mar 08, 2022	38.98	40.21	38.98	39.23	38.58	6,600
Mar 07, 2022	40.00	40.47	38.68	38.95	38.30	4,300
Mar 04, 2022	41.38	41.38	40.48	40.48	39.81	6,100
Mar 03, 2022	43.75	43.75	42.33	42.42	41.71	14,000
Mar 02, 2022	43.71	44.36	43.71	44.31	43.57	2,300
Mar 01, 2022	43.90	44.05	43.90	44.05	43.32	900
Feb 28, 2022	44.07	44.69	43.40	43.68	42.95	4,200
Feb 25, 2022	45.22	45.69	44.94	44.94	44.19	2,800
Feb 24, 2022	44.47	44.47	42.74	43.81	43.08	4,700
Feb 23, 2022	47.00	47.00	45.96	46.92	46.14	72,300
Feb 22, 2022	46.40	46.96	45.38	45.92	45.16	4,900
Feb 18, 2022	47.57	47.57	46.63	47.08	46.30	2,000
Feb 17, 2022	47.24	47.81	46.57	47.68	46.89	12,500
Feb 16, 2022	46.40	47.28	46.40	47.28	46.49	2,500
Feb 15, 2022	47.16	47.26	47.16	47.26	46.47	2,300
Feb 14, 2022	46.57	46.85	46.11	46.83	46.05	8,300
Feb 11, 2022	45.42	46.23	45.38	45.38	44.62	2,200
Feb 10, 2022	45.17	45.18	44.69	45.12	44.37	2,100
Feb 09, 2022	44.54	44.54	44.21	44.42	43.68	2,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,028.86+167.50(+0.89%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7776-0.0002(-0.02%)

CRUDE OIL110.31+1.88(+1.73%)

BTC-CAD26,006.22+1,289.87(+5.22%)

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

S&P/TSX
19,028.86
+167.50(+0.89%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7776
-0.0002(-0.02%)

CRUDE OIL
110.31
+1.88(+1.73%)

BTC-CAD
26,006.22
+1,289.87(+5.22%)