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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202548.1648.1646.6046.6046.60-1.60%1,353
Jun 4, 202545.5547.3945.5547.3647.363.01%1,299
Jun 3, 202547.7147.7145.6245.9745.972.31%1,469
Jun 2, 202547.1347.1344.9344.9344.93-1.10%30,377
May 30, 202545.4345.4345.4345.4345.43-1.02%2,188
May 29, 202545.1545.9944.9145.9045.90-0.82%2,772
May 28, 202545.8146.2845.8146.2846.284.85%17,883
May 27, 202544.1444.1444.1444.1444.14-3.07%626
May 23, 202543.8345.5443.8345.5445.543.89%3,070
May 22, 202545.8745.8743.7943.8343.83-2.70%1,916
May 21, 202545.0545.0545.0545.0545.05-576
May 20, 202545.0545.0545.0545.0545.05-327
May 19, 202545.0745.0745.0545.0545.058.11%679
May 16, 202542.9242.9241.6741.6741.672.86%2,308
May 15, 202542.5742.6040.5140.5140.511.59%1,530
May 14, 202539.8739.8739.8739.8739.87-3.96%869
May 13, 202541.5241.5241.5241.5241.523.06%525
May 12, 202542.7542.7540.2940.2940.29-2.55%750
May 9, 202542.9143.7941.3441.3441.34-2.38%1,722
May 8, 202542.8042.8042.3542.3542.35-5.19%1,837
May 7, 202544.6744.6744.6744.6744.672.02%566
May 6, 202543.4544.1043.2243.7943.79-1.41%1,417
May 5, 202542.7944.4142.7944.4144.41-1.19%789
May 2, 202542.2444.9542.2444.9544.956.18%699
May 1, 202543.9543.9542.3342.3342.33-1.08%1,327
Apr 30, 202542.7942.7942.7942.7942.792.01%748
Apr 29, 202543.6644.4841.9541.9541.952.21%811
Apr 28, 202541.0441.0441.0441.0441.04-6.69%1,101
Apr 25, 202541.7043.9841.7043.9843.98-1.00%514
Apr 24, 202541.9344.4341.9344.4344.435.78%564
Apr 23, 202542.0042.0042.0042.0042.00-0.54%304
Apr 22, 202541.8342.2341.8342.2342.231.88%1,501
Apr 21, 202541.2041.4541.2041.4541.45-4.29%989
Apr 17, 202543.3143.3143.3143.3143.315.31%480
Apr 16, 202541.6842.4541.1241.1241.12-0.44%1,506
Apr 15, 202542.4542.4541.3141.3141.311.08%670
Apr 14, 202540.8740.8740.8740.8740.87-1.09%629
Apr 11, 202541.9942.0040.2441.3241.32-1.04%3,343
Apr 10, 202539.7441.7539.7441.7541.758.24%1,575
Apr 9, 202542.0042.0038.5738.5738.57-7.67%993
Apr 8, 202541.4041.7741.4041.7741.776.98%5,890
Apr 7, 202541.2141.2638.3539.0539.05-7.16%4,569
Apr 4, 202542.0642.0642.0642.0642.06-0.92%3,972
Apr 3, 202542.8643.6642.4542.4542.454.17%1,981
Apr 2, 202543.1543.1539.7940.7540.75-4.66%4,941
Apr 1, 202542.7442.7442.7442.7442.740.23%430
Mar 31, 202540.7142.6440.7142.6442.646.81%652
Mar 28, 202542.1642.2139.5739.9239.922.26%5,616
Mar 27, 202539.0439.0439.0439.0438.29-5.93%488
Mar 26, 202540.1842.7640.1841.5039.91-3.34%6,772