British American Tobacco p.l.c. (BTAFF)
OTCMKTS · Delayed Price · Currency is USD
55.05
+2.39 (4.54%)
Aug 1, 2025, 3:48 PM EDT

BTAFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202553.5756.1353.5755.0555.054.54%4,122
Jul 31, 202552.6652.6652.6652.6652.660.89%874
Jul 30, 202553.9053.9052.2052.2052.20-2.03%3,159
Jul 29, 202553.2853.2853.2853.2853.282.56%362
Jul 28, 202551.6853.4651.6851.9551.95-4.73%911
Jul 25, 202554.5354.5354.5354.5354.530.70%533
Jul 24, 202554.1554.1554.1554.1554.151.76%395
Jul 23, 202551.1953.2251.1953.2253.22-2.14%917
Jul 22, 202554.3854.3854.3854.3854.383.99%460
Jul 21, 202553.0153.0251.5052.2952.29-1.24%3,729
Jul 18, 202552.9552.9552.9552.9552.95-953
Jul 17, 202552.9552.9552.9552.9552.95-449
Jul 16, 202552.2052.9552.2052.9552.950.55%780
Jul 15, 202552.6652.6652.6652.6652.66-313
Jul 14, 202550.2952.6650.2952.6652.665.30%581
Jul 11, 202549.9552.2049.9550.0150.010.12%1,704
Jul 10, 202549.9550.3749.9549.9549.950.58%885
Jul 9, 202549.6649.6649.6649.6649.665.10%450
Jul 8, 202547.3749.9547.2547.2547.25-2.24%90,822
Jul 7, 202549.9549.9548.0448.3348.33-2.10%964
Jul 3, 202549.3849.3847.6549.3749.374.05%1,129
Jul 2, 202547.8548.0947.4547.4547.452.25%871
Jul 1, 202546.7649.0046.4046.4046.401.99%2,632
Jun 30, 202545.5045.5045.5045.5045.50-567
Jun 27, 202548.4748.4745.5045.5045.50-2.56%712
Jun 26, 202546.6946.6946.6946.6945.86-5.35%577
Jun 25, 202549.3349.3349.3349.3348.464.32%851
Jun 24, 202547.2947.2947.2947.2946.45-4.24%827
Jun 23, 202549.1149.3848.5149.3848.500.93%3,376
Jun 20, 202549.0049.3948.9348.9348.05-1.68%1,124
Jun 18, 202549.9549.9549.5649.7648.871.92%1,251
Jun 17, 202548.8348.8348.8348.8347.96-0.36%756
Jun 16, 202549.5749.5748.4349.0048.132.16%2,101
Jun 13, 202548.9149.4547.9747.9747.11-0.59%52,691
Jun 12, 202549.5449.5447.7548.2547.393.01%1,573
Jun 11, 202548.5049.3346.8446.8446.01-3.02%2,423
Jun 10, 202546.6449.0846.6448.3047.442.59%1,699
Jun 9, 202547.1749.2347.0847.0846.24-0.16%3,483
Jun 6, 202547.1647.1647.1647.1646.321.19%595
Jun 5, 202548.1648.1646.6046.6045.77-1.60%1,353
Jun 4, 202545.5547.3945.5547.3646.523.01%1,299
Jun 3, 202547.7147.7145.6245.9745.152.31%1,469
Jun 2, 202547.1347.1344.9344.9344.13-1.10%30,377
May 30, 202545.4345.4345.4345.4344.62-1.02%2,188
May 29, 202545.1545.9944.9145.9045.08-0.82%2,772
May 28, 202545.8146.2845.8146.2845.464.85%17,883
May 27, 202544.1444.1444.1444.1443.35-3.07%626
May 23, 202543.8345.5443.8345.5444.733.89%3,070
May 22, 202545.8745.8743.7943.8343.05-2.70%1,916
May 21, 202545.0545.0545.0545.0544.24-576