Canada markets close in 38 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202338.3739.0138.3738.9638.964,297
Jan 31, 202338.2938.2938.2338.2338.23700
Jan 30, 202337.4438.0737.4438.0738.073,200
Jan 27, 202337.4338.3737.3937.3937.392,600
Jan 26, 202337.5438.1137.2937.3337.333,900
Jan 25, 202337.3637.8337.3637.7037.705,500
Jan 24, 202338.7038.7037.8337.8337.831,000
Jan 23, 202338.5639.1738.4038.4038.403,900
Jan 20, 202338.8438.8638.4638.4638.468,200
Jan 19, 202338.3739.1238.2638.2638.265,200
Jan 18, 202337.9138.4337.8238.4338.435,600
Jan 17, 202338.6639.3538.3238.3238.3224,400
Jan 13, 202338.6438.7838.0438.0438.043,200
Jan 12, 202338.3939.6438.3839.0139.012,700
Jan 11, 202338.2438.5337.7038.0338.032,800
Jan 10, 202339.3339.3338.4039.3339.332,200
Jan 09, 202340.6440.6439.7840.2240.225,100
Jan 06, 202340.1341.1539.9041.1541.151,800
Jan 05, 202340.4140.4139.6240.3640.363,400
Jan 04, 202340.2641.0540.0640.0640.062,400
Jan 03, 202339.6540.6139.6539.8539.852,900
Dec 30, 202240.6540.6538.9340.1440.147,000
Dec 29, 202240.3840.3839.6039.6739.675,200
Dec 28, 202240.2340.8840.0240.8440.842,100
Dec 27, 202239.6841.0939.6839.9739.9717,900
Dec 23, 202240.3440.3539.1039.4639.463,000
Dec 22, 202240.1540.4639.5639.5639.563,000
Dec 22, 20220.658 Dividend
Dec 21, 202240.5841.4740.4840.4839.823,500
Dec 20, 202241.2541.2540.2340.3939.73228,000
Dec 19, 202240.4741.2940.3341.2340.5617,700
Dec 16, 202239.6340.4739.6339.9739.326,600
Dec 15, 202240.4441.0140.0440.2539.6011,900
Dec 14, 202240.5840.9240.3140.5039.849,800
Dec 13, 202240.2140.8039.7339.7339.086,300
Dec 12, 202240.7740.9240.0540.0539.408,600
Dec 09, 202241.1441.5140.6941.0140.343,200
Dec 08, 202240.9441.2440.1640.2339.5815,400
Dec 07, 202241.9443.2141.8341.8341.154,400
Dec 06, 202241.9942.9341.7641.7641.081,600
Dec 05, 202241.8042.3241.6441.8041.1210,300
Dec 02, 202241.4442.0841.4441.7141.034,000
Dec 01, 202241.4842.3341.3441.5840.904,700
Nov 30, 202240.8041.3040.8041.1040.431,400
Nov 29, 202240.0340.6539.9939.9939.341,400
Nov 28, 202240.2541.1340.2540.9640.295,900
Nov 25, 202241.0241.0240.2940.4839.824,100
Nov 23, 202240.1641.0640.1640.3639.704,900
Nov 22, 202239.6240.2139.5139.7239.072,800
Nov 21, 202240.0540.0539.4339.4338.795,000
Nov 18, 202239.8139.8139.2239.2338.593,800
Nov 17, 202238.5939.3838.5938.8338.204,600
Nov 16, 202238.5439.0838.5238.7038.074,800
Nov 15, 202238.7138.9138.0738.0937.471,700
Nov 14, 202239.0239.0538.1938.2737.655,400
Nov 11, 202237.6938.9637.2837.7637.157,900
Nov 10, 202238.6840.4038.2538.3037.682,400
Nov 09, 202238.6839.6738.2438.6037.974,900
Nov 08, 202238.4938.7638.4538.7138.081,400
Nov 07, 202238.6339.3838.5838.8038.1720,200
Nov 04, 202238.0138.7837.8937.8937.274,700
Nov 03, 202237.1038.1937.1037.4836.877,600
Nov 02, 202239.0539.0537.5937.5936.985,600
Nov 01, 202239.9940.7539.5639.6939.041,900
Oct 31, 202239.3840.2639.2239.2238.588,500
Oct 28, 202239.4440.6839.4440.6840.028,600
Oct 27, 202239.5040.2439.1939.1938.557,600
Oct 26, 202239.2939.6439.2939.3838.742,700
Oct 25, 202238.6439.1338.5038.5037.871,700
Oct 24, 202238.3139.6737.7937.9237.3011,700
Oct 21, 202235.9837.6135.9837.0136.415,200
Oct 20, 202237.5838.5336.9438.5337.902,700
Oct 19, 202238.3438.3437.1637.1636.566,800
Oct 18, 202237.3137.3137.1137.1936.594,700
Oct 17, 202237.6238.6737.3237.5036.893,200
Oct 14, 202237.2437.6436.7137.4036.794,800
Oct 13, 202236.5038.1736.5037.1436.543,400
Oct 12, 202236.7737.0136.5836.5835.993,500
Oct 11, 202235.6037.5635.6036.3635.775,300
Oct 10, 202236.8537.7936.7937.7737.165,100
Oct 07, 202237.0537.0536.8736.8736.272,400
Oct 06, 202237.8637.8636.1336.2635.678,500
Oct 05, 202236.9537.6536.9337.1336.538,500
Oct 04, 202237.8037.9837.0637.2536.643,800
Oct 03, 202236.4437.2036.4436.9136.314,500
Sept 30, 202236.2237.1335.3935.8135.236,300
Sept 29, 202235.9737.1235.6536.0035.414,500
Sept 29, 20220.593 Dividend
Sept 28, 202236.3336.7236.3336.6835.504,900
Sept 27, 202236.7437.4936.1536.1534.996,000
Sept 26, 202237.0337.0435.9936.2135.058,900
Sept 23, 202237.8238.0236.4936.4935.324,300
Sept 22, 202239.1039.9238.9339.1037.842,300
Sept 21, 202240.1840.1838.9839.0337.773,000
Sept 20, 202239.9640.7139.6339.6338.362,000
Sept 19, 202240.3340.3538.9839.1537.895,800
Sept 16, 202239.5240.5339.3339.3338.074,400
Sept 15, 202239.6139.9339.3139.9038.622,800
Sept 14, 202239.7739.7739.3239.3238.063,500
Sept 13, 202240.6740.6739.8139.8138.531,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...