U.S. markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.09-0.02 (-0.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202140.1140.1139.7740.0940.092,167,700
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
Jan 27, 202138.3038.6838.0438.2937.572,628,500
Jan 26, 202137.9138.1337.6438.0037.282,541,100
Jan 25, 202137.6737.8537.4437.7237.011,478,200
Jan 22, 202137.8038.0937.5937.9337.211,307,700
Jan 21, 202138.2038.2137.8938.0037.281,676,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...