British American Tobacco p.l.c. (BTAFF)
OTCMKTS
· Delayed Price · Currency is USD
35.87
-0.15 (-0.42%)
Nov 21, 2024, 4:00 PM EST
BTAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 36.94 | 36.94 | 35.87 | 35.87 | 35.87 | -0.42% | 819 |
| Nov 20, 2024 | 36.08 | 36.40 | 36.02 | 36.02 | 36.02 | -2.49% | 2,867 |
| Nov 19, 2024 | 35.83 | 36.94 | 35.80 | 36.94 | 36.94 | 2.34% | 921 |
| Nov 18, 2024 | 35.61 | 36.93 | 35.59 | 36.10 | 36.10 | -1.24% | 2,206 |
| Nov 15, 2024 | 35.65 | 36.55 | 35.65 | 36.55 | 36.55 | 5.12% | 998 |
| Nov 14, 2024 | 35.88 | 35.88 | 34.77 | 34.77 | 34.77 | 0.67% | 1,432 |
| Nov 13, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - | 415 |
| Nov 12, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -1.40% | 22,373 |
| Nov 11, 2024 | 35.86 | 35.86 | 34.67 | 35.03 | 35.03 | 0.79% | 1,173 |
| Nov 8, 2024 | 35.87 | 35.88 | 34.75 | 34.75 | 34.75 | -3.46% | 695 |
| Nov 7, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.18% | 626 |
| Nov 6, 2024 | 35.19 | 35.19 | 34.89 | 34.89 | 34.89 | 0.30% | 1,009 |
| Nov 5, 2024 | 34.85 | 34.85 | 34.79 | 34.79 | 34.79 | 1.56% | 3,332 |
| Nov 4, 2024 | 34.67 | 35.85 | 34.25 | 34.25 | 34.25 | -0.08% | 1,148 |
| Nov 1, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.23% | 576 |
| Oct 31, 2024 | 34.17 | 35.67 | 34.17 | 34.20 | 34.20 | 0.58% | 2,060 |
| Oct 30, 2024 | 34.51 | 35.75 | 34.00 | 34.00 | 34.00 | -1.00% | 1,303 |
| Oct 29, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.40% | 607 |
| Oct 28, 2024 | 34.99 | 34.99 | 34.21 | 34.21 | 34.21 | 0.62% | 21,406 |
| Oct 25, 2024 | 33.99 | 34.00 | 33.99 | 34.00 | 34.00 | -0.50% | 1,163 |
| Oct 24, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -2.32% | 570 |
| Oct 23, 2024 | 36.06 | 36.06 | 34.78 | 34.98 | 34.98 | -2.14% | 2,934 |
| Oct 22, 2024 | 34.06 | 35.74 | 34.06 | 35.74 | 35.74 | 6.17% | 1,962 |
| Oct 21, 2024 | 34.25 | 34.25 | 33.67 | 33.67 | 33.67 | -6.47% | 820 |
| Oct 18, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 3.21% | 441 |
| Oct 17, 2024 | 34.57 | 34.88 | 34.57 | 34.88 | 34.88 | -1.54% | 869 |
| Oct 16, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 1.20% | 644 |
| Oct 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 406 |
| Oct 14, 2024 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | -4.25% | 561 |
| Oct 11, 2024 | 35.07 | 36.55 | 35.07 | 36.55 | 36.55 | 5.08% | 913 |
| Oct 10, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - | 135 |
| Oct 9, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.05% | 350 |
| Oct 8, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - | 192 |
| Oct 7, 2024 | 36.78 | 36.78 | 34.77 | 34.77 | 34.77 | -5.82% | 988 |
| Oct 4, 2024 | 36.35 | 36.92 | 36.35 | 36.92 | 36.92 | 5.62% | 817 |
| Oct 3, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -1.74% | 613 |
| Oct 2, 2024 | 35.70 | 37.60 | 35.57 | 35.57 | 35.57 | -1.70% | 1,918 |
| Oct 1, 2024 | 37.96 | 38.26 | 36.13 | 36.19 | 36.19 | 2.00% | 1,859 |
| Sep 30, 2024 | 35.85 | 38.05 | 35.48 | 35.48 | 35.48 | -3.56% | 1,185 |
| Sep 27, 2024 | 36.95 | 36.95 | 36.79 | 36.79 | 36.79 | -0.68% | 1,378 |
| Sep 26, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -3.17% | 2,816 |
| Sep 25, 2024 | 38.50 | 38.50 | 37.52 | 38.25 | 37.46 | 0.66% | 3,122 |
| Sep 24, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.21 | 2.53% | 1,270 |
| Sep 23, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.30 | 0.72% | 359 |
| Sep 20, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.04 | -2.53% | 915 |
| Sep 19, 2024 | 37.02 | 37.76 | 37.02 | 37.76 | 36.97 | 3.61% | 1,306 |
| Sep 18, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.69 | -4.18% | 459 |
| Sep 17, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.24 | - | 1,140 |
| Sep 16, 2024 | 40.16 | 40.16 | 38.03 | 38.03 | 37.24 | -2.49% | 2,195 |
| Sep 13, 2024 | 38.95 | 39.11 | 37.82 | 39.00 | 38.19 | 3.20% | 12,291 |
| Sep 12, 2024 | 37.49 | 38.95 | 37.49 | 37.79 | 37.01 | -3.22% | 1,791 |
| Sep 11, 2024 | 38.01 | 39.05 | 38.01 | 39.05 | 38.24 | 1.40% | 2,332 |
| Sep 10, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 37.71 | -1.73% | 859 |
| Sep 9, 2024 | 39.87 | 39.88 | 39.18 | 39.18 | 38.37 | 1.78% | 51,202 |
| Sep 6, 2024 | 38.29 | 38.50 | 38.29 | 38.50 | 37.70 | 4.11% | 3,380 |
| Sep 5, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.21 | - | 237 |
| Sep 4, 2024 | 37.42 | 38.31 | 36.98 | 36.98 | 36.21 | 0.06% | 1,902 |
| Sep 3, 2024 | 38.14 | 38.14 | 36.96 | 36.96 | 36.19 | 1.07% | 2,011 |
| Aug 30, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.81 | - | 140 |
| Aug 29, 2024 | 37.95 | 37.95 | 36.56 | 36.56 | 35.81 | 0.68% | 1,048 |
| Aug 28, 2024 | 36.95 | 36.95 | 36.32 | 36.32 | 35.56 | -1.61% | 518 |
| Aug 27, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.15 | 0.44% | 1,786 |
| Aug 26, 2024 | 35.27 | 36.75 | 35.27 | 36.75 | 35.99 | -1.16% | 962 |
| Aug 23, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 36.41 | - | 287 |
| Aug 22, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 36.41 | 3.31% | 449 |
| Aug 21, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.24 | - | 386 |
| Aug 20, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.24 | - | 638 |
| Aug 19, 2024 | 35.25 | 36.77 | 35.25 | 35.99 | 35.24 | -1.47% | 5,222 |
| Aug 16, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 35.77 | 1.88% | 432 |
| Aug 15, 2024 | 37.30 | 37.30 | 35.85 | 35.85 | 35.11 | -0.91% | 2,352 |
| Aug 14, 2024 | 35.53 | 36.18 | 35.15 | 36.18 | 35.43 | 0.72% | 4,912 |
| Aug 13, 2024 | 35.21 | 35.94 | 35.21 | 35.92 | 35.18 | 0.71% | 15,821 |
| Aug 12, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 34.93 | -0.90% | 1,736 |
| Aug 9, 2024 | 35.04 | 35.99 | 34.80 | 35.99 | 35.24 | 0.49% | 1,616 |
| Aug 8, 2024 | 36.60 | 36.60 | 35.81 | 35.81 | 35.07 | -1.52% | 2,732 |
| Aug 7, 2024 | 35.90 | 36.36 | 34.97 | 36.36 | 35.61 | 5.60% | 1,009 |
| Aug 6, 2024 | 35.09 | 35.64 | 33.31 | 34.43 | 33.72 | -6.43% | 4,935 |
| Aug 5, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.04 | - | 5,316 |
| Aug 2, 2024 | 36.76 | 36.80 | 36.76 | 36.80 | 36.04 | 0.89% | 1,158 |
| Aug 1, 2024 | 36.67 | 36.67 | 34.80 | 36.48 | 35.72 | 1.09% | 3,697 |
| Jul 31, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.34 | 2.65% | 502 |
| Jul 30, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.43 | - | 1,194 |
| Jul 29, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.43 | -2.04% | 12,184 |
| Jul 26, 2024 | 35.00 | 36.70 | 34.44 | 35.89 | 35.14 | 3.78% | 3,845 |
| Jul 25, 2024 | 34.00 | 34.71 | 33.59 | 34.58 | 33.86 | 5.74% | 13,232 |
| Jul 24, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.03 | -2.06% | 640 |
| Jul 23, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 32.70 | - | 875 |
| Jul 22, 2024 | 33.25 | 33.59 | 33.25 | 33.39 | 32.70 | 1.04% | 1,191 |
| Jul 19, 2024 | 33.10 | 33.10 | 33.05 | 33.05 | 32.37 | 1.57% | 11,135 |
| Jul 18, 2024 | 32.91 | 33.00 | 32.45 | 32.54 | 31.86 | 0.31% | 5,692 |
| Jul 17, 2024 | 32.45 | 32.53 | 32.44 | 32.44 | 31.77 | 0.63% | 10,859 |
| Jul 16, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.57 | - | 472 |
| Jul 15, 2024 | 32.89 | 33.16 | 32.24 | 32.24 | 31.57 | -1.39% | 3,546 |
| Jul 12, 2024 | 31.82 | 33.17 | 31.82 | 32.69 | 32.01 | 3.78% | 3,438 |
| Jul 11, 2024 | 31.98 | 31.98 | 31.20 | 31.50 | 30.85 | -1.36% | 13,353 |
| Jul 10, 2024 | 31.41 | 31.93 | 31.41 | 31.93 | 31.27 | 0.55% | 2,796 |
| Jul 9, 2024 | 30.75 | 31.76 | 30.75 | 31.76 | 31.10 | 2.81% | 1,896 |
| Jul 8, 2024 | 31.83 | 31.83 | 30.89 | 30.89 | 30.25 | -1.40% | 1,888 |
| Jul 5, 2024 | 31.55 | 31.55 | 31.33 | 31.33 | 30.68 | 0.06% | 1,771 |
| Jul 3, 2024 | 32.13 | 32.13 | 31.31 | 31.31 | 30.66 | 1.22% | 3,412 |