British American Tobacco p.l.c. (BTAFF)
OTCMKTS
· Delayed Price · Currency is USD
41.93
-0.07 (-0.17%)
Apr 24, 2025, 1:21 PM EDT
BTAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 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 |
| 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 |