Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.89-0.81 (-2.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202139.1339.1438.6938.8938.894,055,700
Jun. 17, 202140.0040.1639.5839.7039.703,392,200
Jun. 16, 202140.2040.3339.9140.0140.012,063,600
Jun. 15, 202140.4540.6240.1340.2740.272,563,100
Jun. 14, 202140.0240.2739.7240.2740.273,000,200
Jun. 11, 202140.1140.1139.7740.0940.092,175,800
Jun. 10, 202140.0840.3340.0140.1140.112,038,000
Jun. 09, 202139.8940.0339.7539.9339.932,244,000
Jun. 08, 202140.0040.1539.6039.6239.622,702,700
Jun. 07, 202139.3939.9339.3139.9339.933,098,300
Jun. 04, 202139.1039.1638.8639.0539.051,726,400
Jun. 03, 202138.7939.0938.7039.0839.082,909,200
Jun. 02, 202138.9139.1038.6639.1039.102,391,000
Jun. 01, 202138.8138.9538.6038.6638.662,711,600
May 28, 202138.9139.0338.6138.6738.673,433,800
May 27, 202139.3239.6139.2039.2039.203,132,700
May 26, 202139.3839.5539.2539.5339.532,735,600
May 25, 202139.6039.6339.2939.3739.372,122,200
May 24, 202139.6539.9439.6039.7539.751,878,700
May 21, 202139.9740.1039.6639.9239.921,975,600
May 20, 202139.3039.7239.2339.6639.662,933,600
May 19, 202139.6339.7239.3039.4839.482,555,800
May 18, 202140.0140.1839.9139.9539.952,399,200
May 17, 202139.8040.1539.8040.0240.021,645,800
May 14, 202139.9940.2339.8239.8339.832,161,100
May 13, 202139.2240.0239.2239.9239.922,227,500
May 12, 202139.7040.0039.2839.4039.405,845,900
May 11, 202139.4439.4939.1139.4139.412,542,100
May 10, 202139.7840.1539.7439.7939.792,591,800
May 07, 202139.9539.9739.6039.8239.823,848,000
May 06, 202138.8239.2538.7539.0939.093,298,900
May 05, 202137.9938.3637.9938.3338.331,171,800
May 04, 202138.0338.1437.7037.8337.834,788,400
May 03, 202137.6138.0337.6137.8537.852,164,900
Apr. 30, 202137.5537.7337.3337.5137.512,597,700
Apr. 29, 202137.2537.3636.8837.3537.356,911,700
Apr. 28, 202137.8638.1337.4437.6337.635,073,100
Apr. 27, 202137.8838.0537.7937.9137.911,967,900
Apr. 26, 202138.0438.1237.8137.9637.962,028,000
Apr. 23, 202138.0738.3537.9038.2038.202,280,900
Apr. 22, 202138.3838.5338.0238.1038.104,709,200
Apr. 21, 202138.1338.7238.1038.5538.553,164,400
Apr. 20, 202138.2038.3337.4338.1838.1810,172,900
Apr. 19, 202140.9741.1439.3639.6139.619,198,600
Apr. 16, 202140.1940.5940.1040.5140.514,574,700
Apr. 15, 202139.2539.5939.1639.5639.565,094,100
Apr. 14, 202138.9439.0338.6138.9538.952,397,900
Apr. 13, 202138.5738.9538.4438.8438.842,425,400
Apr. 12, 202138.7339.0938.6938.9538.952,521,200
Apr. 09, 202138.8339.0338.6038.9038.903,256,500
Apr. 08, 202139.5339.8339.4339.7939.792,395,600
Apr. 07, 202138.6338.8038.5138.6538.651,930,300
Apr. 06, 202138.7238.9238.5938.7338.732,014,400
Apr. 05, 202138.5439.2438.5138.9338.932,144,700
Apr. 01, 202138.2138.3737.9638.3338.332,470,700
Mar. 31, 202138.6538.8538.5538.7438.743,015,900
Mar. 30, 202138.7738.8938.4338.4638.462,904,500
Mar. 29, 202139.1239.6539.0839.6139.613,290,900
Mar. 26, 202138.7139.4238.6739.3939.393,478,600
Mar. 25, 202138.1838.7638.1538.7138.712,904,700
Mar. 25, 20210.746 Dividend
Mar. 24, 202139.5139.7539.3439.5538.803,731,100
Mar. 23, 202140.1340.3639.5839.7539.003,146,800
Mar. 22, 202139.0839.8738.9739.8139.062,569,900
Mar. 19, 202139.0939.3638.8139.2738.532,470,700
Mar. 18, 202138.8939.1038.7038.8638.132,215,200
Mar. 17, 202138.2438.7938.2138.7938.062,702,300
Mar. 16, 202137.6537.9437.5937.9237.201,901,300
Mar. 15, 202137.6737.9037.4837.6236.913,925,900
Mar. 12, 202137.1737.4937.1437.4636.752,143,900
Mar. 11, 202137.1537.3136.9637.0536.352,551,700
Mar. 10, 202136.9237.3036.5837.1536.452,985,400
Mar. 09, 202137.0137.0136.5636.7336.042,398,300
Mar. 08, 202136.2736.9836.2736.5935.904,038,500
Mar. 05, 202136.5936.8236.4336.7636.072,907,900
Mar. 04, 202136.3036.9336.0436.2035.523,076,300
Mar. 03, 202135.7836.3735.6536.0035.322,216,900
Mar. 02, 202136.0136.2135.7435.7535.084,108,100
Mar. 01, 202135.7036.1235.5935.8135.132,918,400
Feb. 26, 202135.5435.5634.9835.0634.405,072,600
Feb. 25, 202136.4336.8735.9036.0435.364,486,000
Feb. 24, 202136.6837.2236.6337.1536.452,545,600
Feb. 23, 202137.0437.2636.9737.1636.462,413,600
Feb. 22, 202136.1036.8136.0436.6735.982,765,500
Feb. 19, 202136.4336.5336.2536.2735.592,286,100
Feb. 18, 202136.4036.6736.2236.5735.882,175,600
Feb. 17, 202137.1537.2336.5236.8436.153,375,400
Feb. 16, 202138.5038.7338.3538.6837.951,669,600
Feb. 12, 202137.5038.0437.4638.0337.311,835,600
Feb. 11, 202137.8437.8537.4337.6436.931,151,400
Feb. 10, 202138.1038.2337.7137.8437.131,485,100
Feb. 09, 202138.0338.3537.9338.2237.502,681,700
Feb. 08, 202137.4037.5337.2537.4336.722,676,000
Feb. 05, 202136.8337.3036.7837.2436.542,537,800
Feb. 04, 202136.8337.1236.4937.1236.422,322,100
Feb. 03, 202137.2737.3736.9637.2536.551,360,300
Feb. 02, 202137.2137.3936.9637.2436.542,472,800
Feb. 01, 202136.6436.8136.4136.6635.971,780,700
Jan. 29, 202136.9937.3336.5436.5535.862,723,100
Jan. 28, 202137.9638.3037.7037.7137.001,626,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...