British American Tobacco p.l.c. (BTAFF)
OTCMKTS
· Delayed Price · Currency is USD
47.16
+0.56 (1.19%)
Jun 6, 2025, 3:21 PM EDT
BTAFF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 48.16 | 48.16 | 46.60 | 46.60 | 46.60 | -1.60% | 1,353 |
Jun 4, 2025 | 45.55 | 47.39 | 45.55 | 47.36 | 47.36 | 3.01% | 1,299 |
Jun 3, 2025 | 47.71 | 47.71 | 45.62 | 45.97 | 45.97 | 2.31% | 1,469 |
Jun 2, 2025 | 47.13 | 47.13 | 44.93 | 44.93 | 44.93 | -1.10% | 30,377 |
May 30, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -1.02% | 2,188 |
May 29, 2025 | 45.15 | 45.99 | 44.91 | 45.90 | 45.90 | -0.82% | 2,772 |
May 28, 2025 | 45.81 | 46.28 | 45.81 | 46.28 | 46.28 | 4.85% | 17,883 |
May 27, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -3.07% | 626 |
May 23, 2025 | 43.83 | 45.54 | 43.83 | 45.54 | 45.54 | 3.89% | 3,070 |
May 22, 2025 | 45.87 | 45.87 | 43.79 | 43.83 | 43.83 | -2.70% | 1,916 |
May 21, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - | 576 |
May 20, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - | 327 |
May 19, 2025 | 45.07 | 45.07 | 45.05 | 45.05 | 45.05 | 8.11% | 679 |
May 16, 2025 | 42.92 | 42.92 | 41.67 | 41.67 | 41.67 | 2.86% | 2,308 |
May 15, 2025 | 42.57 | 42.60 | 40.51 | 40.51 | 40.51 | 1.59% | 1,530 |
May 14, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -3.96% | 869 |
May 13, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 3.06% | 525 |
May 12, 2025 | 42.75 | 42.75 | 40.29 | 40.29 | 40.29 | -2.55% | 750 |
May 9, 2025 | 42.91 | 43.79 | 41.34 | 41.34 | 41.34 | -2.38% | 1,722 |
May 8, 2025 | 42.80 | 42.80 | 42.35 | 42.35 | 42.35 | -5.19% | 1,837 |
May 7, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 2.02% | 566 |
May 6, 2025 | 43.45 | 44.10 | 43.22 | 43.79 | 43.79 | -1.41% | 1,417 |
May 5, 2025 | 42.79 | 44.41 | 42.79 | 44.41 | 44.41 | -1.19% | 789 |
May 2, 2025 | 42.24 | 44.95 | 42.24 | 44.95 | 44.95 | 6.18% | 699 |
May 1, 2025 | 43.95 | 43.95 | 42.33 | 42.33 | 42.33 | -1.08% | 1,327 |
Apr 30, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 2.01% | 748 |
Apr 29, 2025 | 43.66 | 44.48 | 41.95 | 41.95 | 41.95 | 2.21% | 811 |
Apr 28, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -6.69% | 1,101 |
Apr 25, 2025 | 41.70 | 43.98 | 41.70 | 43.98 | 43.98 | -1.00% | 514 |
Apr 24, 2025 | 41.93 | 44.43 | 41.93 | 44.43 | 44.43 | 5.78% | 564 |
Apr 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.54% | 304 |
Apr 22, 2025 | 41.83 | 42.23 | 41.83 | 42.23 | 42.23 | 1.88% | 1,501 |
Apr 21, 2025 | 41.20 | 41.45 | 41.20 | 41.45 | 41.45 | -4.29% | 989 |
Apr 17, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 5.31% | 480 |
Apr 16, 2025 | 41.68 | 42.45 | 41.12 | 41.12 | 41.12 | -0.44% | 1,506 |
Apr 15, 2025 | 42.45 | 42.45 | 41.31 | 41.31 | 41.31 | 1.08% | 670 |
Apr 14, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -1.09% | 629 |
Apr 11, 2025 | 41.99 | 42.00 | 40.24 | 41.32 | 41.32 | -1.04% | 3,343 |
Apr 10, 2025 | 39.74 | 41.75 | 39.74 | 41.75 | 41.75 | 8.24% | 1,575 |
Apr 9, 2025 | 42.00 | 42.00 | 38.57 | 38.57 | 38.57 | -7.67% | 993 |
Apr 8, 2025 | 41.40 | 41.77 | 41.40 | 41.77 | 41.77 | 6.98% | 5,890 |
Apr 7, 2025 | 41.21 | 41.26 | 38.35 | 39.05 | 39.05 | -7.16% | 4,569 |
Apr 4, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -0.92% | 3,972 |
Apr 3, 2025 | 42.86 | 43.66 | 42.45 | 42.45 | 42.45 | 4.17% | 1,981 |
Apr 2, 2025 | 43.15 | 43.15 | 39.79 | 40.75 | 40.75 | -4.66% | 4,941 |
Apr 1, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.23% | 430 |
Mar 31, 2025 | 40.71 | 42.64 | 40.71 | 42.64 | 42.64 | 6.81% | 652 |
Mar 28, 2025 | 42.16 | 42.21 | 39.57 | 39.92 | 39.92 | 2.26% | 5,616 |
Mar 27, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 38.29 | -5.93% | 488 |
Mar 26, 2025 | 40.18 | 42.76 | 40.18 | 41.50 | 39.91 | -3.34% | 6,772 |