Advertisement
Advertisement
U.S. Markets open in 1 hr 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.11+0.57 (+1.34%)
At close: 04:00PM EST
43.10 -0.01 (-0.02%)
Pre-Market: 07:42AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022------
Jan 25, 202242.7043.3342.2943.1143.115,530,900
Jan 24, 202243.8743.9042.5043.5743.5715,410,800
Jan 21, 202242.5843.2242.3942.5442.545,378,100
Jan 20, 202242.6042.9342.1342.5542.555,248,900
Jan 19, 202242.9943.0842.4042.8742.878,060,300
Jan 18, 202243.1143.3142.6743.2743.2710,828,700
Jan 14, 202241.6142.5041.5842.4542.457,390,700
Jan 13, 202240.9141.8040.8241.6941.697,566,100
Jan 12, 202240.4940.6840.2140.6740.675,482,800
Jan 11, 202239.6140.4239.5840.4040.406,963,600
Jan 10, 202239.2939.8839.1739.6939.698,024,500
Jan 07, 202238.4139.1038.3638.9938.995,006,800
Jan 06, 202238.6238.9238.3738.6538.655,352,400
Jan 05, 202238.2438.6938.1638.3938.395,592,700
Jan 04, 202237.7438.4137.7238.0838.084,401,100
Jan 03, 202237.5238.0037.4037.9737.974,006,900
Dec 31, 202137.1237.4437.1237.4137.411,940,600
Dec 30, 202137.3537.4437.1737.2537.252,911,900
Dec 29, 202137.1937.3937.1837.3137.312,787,700
Dec 28, 202136.7337.2136.7337.1637.162,606,400
Dec 27, 202137.0137.0536.6236.9936.993,707,200
Dec 23, 202136.9937.2036.9637.0737.073,129,800
Dec 23, 20210.746191 Dividend
Dec 22, 202137.0737.0936.5137.0636.314,409,200
Dec 22, 20210.746191 Dividend
Dec 21, 202137.5937.8037.5337.5636.074,295,300
Dec 20, 202137.3237.3837.1037.3535.874,394,300
Dec 17, 202136.9837.4636.9137.3535.879,072,500
Dec 16, 202136.0537.1536.0237.1135.6410,240,900
Dec 15, 202135.9535.9735.6735.8934.474,507,600
Dec 14, 202136.1336.3335.9535.9634.545,416,500
Dec 13, 202136.3336.6036.2636.3934.9518,293,100
Dec 10, 202136.3236.7536.1936.7235.2710,583,600
Dec 09, 202135.6435.7735.3435.6434.236,245,100
Dec 08, 202135.5235.6835.3835.5834.174,246,900
Dec 07, 202135.3035.4435.1335.1633.775,410,500
Dec 06, 202134.6335.1534.6334.8633.484,449,700
Dec 03, 202134.1834.4434.0434.4233.064,352,600
Dec 02, 202133.9734.2333.9734.0032.654,418,900
Dec 01, 202134.3234.4133.7233.7232.385,147,700
Nov 30, 202134.0834.1533.6233.6532.327,995,200
Nov 29, 202134.3934.4134.0934.3232.964,656,500
Nov 26, 202134.2534.2834.0034.2832.923,869,700
Nov 24, 202134.5934.6934.5034.5933.222,994,600
Nov 23, 202134.6735.0234.6434.8933.513,863,100
Nov 22, 202134.3434.9734.3034.6233.254,234,700
Nov 19, 202134.6234.6534.2534.3332.973,876,100
Nov 18, 202134.9434.9834.7134.8333.453,047,400
Nov 17, 202134.7735.0234.7535.0033.613,345,800
Nov 16, 202135.3035.3934.8534.9133.534,070,300
Nov 15, 202135.4735.5035.2935.4134.013,587,200
Nov 12, 202135.3235.4735.2435.2633.862,951,800
Nov 11, 202134.9335.2734.8835.1533.764,348,100
Nov 10, 202134.7735.0834.7734.9533.574,059,700
Nov 09, 202134.7734.8834.5134.8033.423,475,900
Nov 08, 202134.6434.6734.4034.4833.112,745,200
Nov 05, 202134.4634.6034.3534.5833.214,633,300
Nov 04, 202134.4834.4834.0934.3032.946,047,900
Nov 03, 202134.6034.8134.5034.7833.403,423,500
Nov 02, 202135.1535.1534.5134.6733.304,054,500
Nov 01, 202134.8935.1834.8434.9233.543,376,700
Oct 29, 202135.4435.4634.8234.9233.544,784,900
Oct 28, 202135.8135.9535.6435.7534.334,817,800
Oct 27, 202136.1636.1935.7735.8134.393,355,200
Oct 26, 202136.1236.1635.8335.9134.493,000,100
Oct 25, 202136.0236.0435.7535.8434.422,593,500
Oct 22, 202136.1436.3436.0136.1734.742,322,600
Oct 21, 202136.1636.3035.9636.1634.732,851,800
Oct 20, 202136.1436.4036.0936.3834.942,640,900
Oct 19, 202135.9536.1235.8536.1034.672,326,900
Oct 18, 202135.8535.9735.6735.9034.483,219,200
Oct 15, 202136.1236.1735.9336.1034.673,047,500
Oct 14, 202136.0536.0835.7236.0634.633,587,500
Oct 13, 202135.1435.6335.0535.5634.153,966,700
Oct 12, 202134.7835.1834.5034.7433.365,789,000
Oct 11, 202134.8435.0134.6834.7733.392,993,500
Oct 08, 202134.7834.9734.7434.8933.512,857,500
Oct 07, 202134.8435.0034.6434.6533.284,374,100
Oct 06, 202134.6434.9334.3134.9133.534,347,400
Oct 05, 202135.2235.2534.8935.0933.704,163,200
Oct 04, 202135.0235.5235.0135.3533.953,787,100
Oct 01, 202134.8535.0734.5934.8533.476,360,600
Sep 30, 202136.0336.0735.0935.2833.8810,791,200
Sep 30, 20210.746191 Dividend
Sep 29, 202136.8137.2736.7237.2135.025,325,100
Sep 28, 202136.8037.0236.6036.8934.724,752,100
Sep 27, 202136.6237.0036.5736.9034.733,828,200
Sep 24, 202136.5936.7436.5036.5134.362,773,000
Sep 23, 202136.7137.0036.6836.8734.701,814,700
Sep 22, 202136.5636.9436.5236.6634.502,488,200
Sep 21, 202136.4936.7836.4136.4734.322,302,500
Sep 20, 202136.0736.4236.0136.2734.143,586,200
Sep 17, 202136.9937.0636.5636.7034.543,175,300
Sep 16, 202137.3037.3036.8337.0234.842,329,600
Sep 15, 202137.1337.3737.0037.2035.012,852,600
Sep 14, 202137.2437.2636.8436.8534.682,299,900
Sep 13, 202137.0437.2636.9036.9934.812,723,800
Sep 10, 202137.0937.1536.8436.9534.782,678,200
Sep 09, 202137.1237.1637.0037.0334.853,132,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement