British American Tobacco p.l.c. (BTAFF)
OTCMKTS
· Delayed Price · Currency is USD
43.00
+3.08 (7.72%)
Mar 28, 2025, 4:00 PM EST
BTAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 41.29 | - | 560 |
| Mar 24, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 41.29 | 5.51% | 1,110 |
| Mar 21, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 39.14 | -5.49% | 475 |
| Mar 20, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 41.41 | -0.20% | 530 |
| Mar 19, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 41.49 | 5.61% | 638 |
| Mar 18, 2025 | 42.25 | 42.25 | 40.85 | 40.85 | 39.29 | -4.93% | 738 |
| Mar 17, 2025 | 41.24 | 42.97 | 41.24 | 42.97 | 41.33 | 5.73% | 1,023 |
| Mar 14, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 39.09 | -0.52% | 1,087 |
| Mar 13, 2025 | 43.14 | 43.14 | 40.85 | 40.85 | 39.29 | 0.37% | 980 |
| Mar 12, 2025 | 42.50 | 42.50 | 39.91 | 40.70 | 39.15 | 1.86% | 5,158 |
| Mar 11, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 38.43 | - | 440 |
| Mar 10, 2025 | 41.52 | 42.63 | 39.53 | 39.96 | 38.43 | -3.76% | 2,461 |
| Mar 7, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 39.93 | 3.80% | 493 |
| Mar 6, 2025 | 41.45 | 42.52 | 40.00 | 40.00 | 38.47 | 3.65% | 1,875 |
| Mar 5, 2025 | 40.86 | 41.22 | 38.59 | 38.59 | 37.12 | -2.92% | 2,010 |
| Mar 4, 2025 | 39.95 | 39.95 | 39.75 | 39.75 | 38.23 | 0.51% | 898 |
| Mar 3, 2025 | 40.50 | 40.79 | 39.24 | 39.55 | 38.04 | 2.99% | 5,070 |
| Feb 28, 2025 | 39.78 | 40.35 | 38.40 | 38.40 | 36.94 | - | 1,183 |
| Feb 27, 2025 | 38.50 | 38.50 | 38.40 | 38.40 | 36.94 | -2.74% | 1,407 |
| Feb 26, 2025 | 38.50 | 39.48 | 38.50 | 39.48 | 37.97 | 4.56% | 1,821 |
| Feb 25, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 36.32 | 0.45% | 732 |
| Feb 24, 2025 | 38.78 | 38.78 | 37.59 | 37.59 | 36.16 | 0.97% | 2,854 |
| Feb 21, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 35.81 | 0.36% | 415 |
| Feb 20, 2025 | 37.48 | 37.48 | 37.10 | 37.10 | 35.68 | -0.97% | 1,036 |
| Feb 19, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 36.03 | -3.09% | 1,023 |
| Feb 18, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 37.18 | -0.24% | 977 |
| Feb 14, 2025 | 38.83 | 38.83 | 38.75 | 38.75 | 37.27 | -3.92% | 1,095 |
| Feb 13, 2025 | 38.65 | 40.41 | 38.60 | 40.33 | 38.79 | -3.37% | 3,105 |
| Feb 12, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 40.14 | -4.21% | 488 |
| Feb 11, 2025 | 43.58 | 43.58 | 43.57 | 43.57 | 41.91 | 4.67% | 2,109 |
| Feb 10, 2025 | 43.50 | 43.50 | 41.63 | 41.63 | 40.04 | 1.23% | 1,872 |
| Feb 7, 2025 | 41.03 | 41.12 | 41.03 | 41.12 | 39.55 | -3.63% | 2,300 |
| Feb 6, 2025 | 40.75 | 42.67 | 40.75 | 42.67 | 41.04 | 4.92% | 1,825 |
| Feb 5, 2025 | 40.24 | 40.67 | 40.24 | 40.67 | 39.12 | -3.14% | 6,623 |
| Feb 4, 2025 | 41.45 | 41.99 | 41.45 | 41.99 | 40.39 | 7.24% | 7,099 |
| Feb 3, 2025 | 40.91 | 40.94 | 38.44 | 39.15 | 37.66 | -0.40% | 2,114 |
| Jan 31, 2025 | 41.03 | 41.03 | 39.31 | 39.31 | 37.81 | -0.14% | 1,445 |
| Jan 30, 2025 | 41.00 | 41.00 | 39.37 | 39.37 | 37.86 | 0.87% | 1,040 |
| Jan 29, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 37.54 | - | 5,238 |
| Jan 28, 2025 | 39.30 | 39.30 | 39.03 | 39.03 | 37.54 | 1.38% | 1,282 |
| Jan 27, 2025 | 38.43 | 39.38 | 38.19 | 38.49 | 37.02 | 0.17% | 4,390 |
| Jan 24, 2025 | 36.86 | 38.43 | 36.86 | 38.43 | 36.96 | 5.05% | 2,532 |
| Jan 23, 2025 | 36.41 | 37.06 | 36.41 | 36.58 | 35.19 | -0.75% | 2,291 |
| Jan 22, 2025 | 36.04 | 36.86 | 36.04 | 36.86 | 35.45 | 0.31% | 2,170 |
| Jan 21, 2025 | 35.64 | 36.75 | 35.64 | 36.75 | 35.34 | 0.30% | 2,761 |
| Jan 17, 2025 | 36.67 | 36.67 | 35.77 | 36.64 | 35.24 | 4.28% | 694 |
| Jan 16, 2025 | 36.52 | 36.52 | 35.13 | 35.13 | 33.79 | 0.73% | 5,085 |