British American Tobacco p.l.c. (BTAFF)
OTCMKTS · Delayed Price · Currency is USD
60.95
+2.86 (4.92%)
Mar 10, 2026, 3:52 PM EST
BTAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 60.15 | 60.15 | 58.37 | 58.37 | - | 0.48% | 647 |
| Mar 9, 2026 | 58.91 | 58.91 | 56.92 | 58.09 | 58.09 | -3.20% | 2,728 |
| Mar 6, 2026 | 58.87 | 60.01 | 56.82 | 60.01 | 60.01 | -2.45% | 416,422 |
| Mar 5, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -1.33% | 793 |
| Mar 4, 2026 | 60.57 | 62.35 | 60.57 | 62.35 | 62.35 | 1.67% | 10,653 |
| Mar 3, 2026 | 63.28 | 63.28 | 59.28 | 61.33 | 61.33 | 0.53% | 1,011 |
| Mar 2, 2026 | 62.00 | 63.92 | 61.00 | 61.00 | 61.00 | -5.31% | 16,613 |
| Feb 27, 2026 | 64.42 | 64.42 | 62.23 | 64.42 | 64.42 | 4.81% | 1,133 |
| Feb 26, 2026 | 61.68 | 61.68 | 61.46 | 61.46 | 61.46 | 0.53% | 558 |
| Feb 25, 2026 | 64.36 | 64.45 | 61.14 | 61.14 | 61.14 | -0.15% | 1,658 |
| Feb 23, 2026 | 62.67 | 62.67 | 61.23 | 61.23 | 61.23 | -4.25% | 773 |
| Feb 20, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 7.89% | 467 |
| Feb 19, 2026 | 61.36 | 61.39 | 59.28 | 59.28 | 59.28 | -3.02% | 3,157 |
| Feb 18, 2026 | 58.59 | 61.12 | 58.59 | 61.12 | 61.12 | 0.88% | 1,332 |
| Feb 17, 2026 | 60.83 | 60.83 | 57.91 | 60.59 | 60.59 | 0.90% | 1,626 |
| Feb 13, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.27% | 3,150 |
| Feb 12, 2026 | 61.31 | 61.31 | 60.21 | 60.21 | 60.21 | -0.32% | 281,775 |
| Feb 11, 2026 | 59.80 | 61.68 | 59.80 | 60.40 | 60.40 | -2.77% | 150,971 |
| Feb 10, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 2.40% | 876 |
| Feb 9, 2026 | 61.31 | 61.31 | 60.66 | 60.66 | 60.66 | -0.55% | 5,745 |
| Feb 6, 2026 | 64.06 | 64.06 | 61.00 | 61.00 | 61.00 | -4.46% | 1,338 |
| Feb 5, 2026 | 62.72 | 64.13 | 61.02 | 63.85 | 63.85 | 3.44% | 1,681 |
| Feb 4, 2026 | 61.30 | 65.60 | 61.30 | 61.72 | 61.72 | 2.21% | 6,770 |
| Feb 3, 2026 | 61.00 | 64.41 | 60.39 | 60.39 | 60.39 | -0.84% | 3,719 |
| Feb 2, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 2.53% | 695 |
| Jan 30, 2026 | 60.50 | 60.50 | 58.40 | 59.40 | 59.40 | 1.63% | 2,221 |
| Jan 29, 2026 | 59.00 | 59.00 | 58.44 | 58.44 | 58.44 | -1.18% | 1,838 |
| Jan 28, 2026 | 60.46 | 60.46 | 59.14 | 59.14 | 59.14 | -1.84% | 4,510 |
| Jan 27, 2026 | 59.20 | 60.96 | 59.20 | 60.25 | 60.25 | 4.54% | 1,757 |
| Jan 26, 2026 | 60.37 | 60.37 | 57.63 | 57.63 | 57.63 | 0.39% | 671 |
| Jan 22, 2026 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 1.16% | 494 |
| Jan 21, 2026 | 58.96 | 59.75 | 55.79 | 56.75 | 56.75 | 0.34% | 2,415 |
| Jan 20, 2026 | 59.44 | 59.50 | 56.56 | 56.56 | 56.56 | -1.63% | 2,265 |
| Jan 16, 2026 | 57.42 | 57.50 | 56.72 | 57.50 | 57.50 | -0.45% | 1,421 |
| Jan 15, 2026 | 60.80 | 60.80 | 57.76 | 57.76 | 57.76 | 3.80% | 786 |
| Jan 14, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 2.11% | 304 |
| Jan 13, 2026 | 55.80 | 58.29 | 54.50 | 54.50 | 54.50 | 1.78% | 5,108 |
| Jan 9, 2026 | 55.02 | 55.85 | 53.55 | 53.55 | 53.55 | 0.45% | 997 |
| Jan 7, 2026 | 53.87 | 55.54 | 53.30 | 53.30 | 53.30 | -6.79% | 2,539 |
| Jan 6, 2026 | 56.62 | 57.18 | 56.62 | 57.18 | 57.18 | -1.51% | 1,190 |
| Jan 5, 2026 | 58.16 | 58.16 | 54.78 | 58.06 | 58.06 | 3.58% | 942 |
| Jan 2, 2026 | 57.70 | 57.70 | 56.05 | 56.05 | 56.05 | -3.92% | 649 |
| Dec 29, 2025 | 58.31 | 58.33 | 58.31 | 58.33 | 58.33 | 3.59% | 530 |
| Dec 26, 2025 | 56.06 | 59.09 | 56.06 | 56.31 | 55.50 | -4.70% | 1,719 |
| Dec 24, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 58.24 | 4.64% | 409 |
| Dec 22, 2025 | 56.44 | 58.06 | 56.44 | 56.47 | 55.66 | -0.41% | 1,484 |
| Dec 19, 2025 | 58.36 | 58.36 | 56.02 | 56.70 | 55.89 | -0.07% | 1,810 |
| Dec 18, 2025 | 58.52 | 59.37 | 56.74 | 56.74 | 55.93 | -3.02% | 1,605 |
| Dec 17, 2025 | 58.75 | 58.75 | 58.51 | 58.51 | 57.67 | 2.39% | 696 |
| Dec 16, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 56.33 | -4.30% | 475 |