British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
37.08
+0.15 (0.41%)
At close: Nov 20, 2024, 4:00 PM
37.00
-0.08 (-0.22%)
Pre-market: Nov 21, 2024, 7:30 AM EST
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 36.94 | 37.09 | 36.89 | 37.08 | 37.08 | 0.41% | 2,590,568 |
| Nov 19, 2024 | 36.58 | 36.99 | 36.52 | 36.93 | 36.93 | 0.68% | 3,246,694 |
| Nov 18, 2024 | 36.32 | 36.70 | 36.25 | 36.68 | 36.68 | 0.80% | 3,953,923 |
| Nov 15, 2024 | 35.79 | 36.43 | 35.76 | 36.39 | 36.39 | 2.54% | 8,648,777 |
| Nov 14, 2024 | 35.48 | 35.71 | 35.42 | 35.49 | 35.49 | 0.20% | 4,516,623 |
| Nov 13, 2024 | 35.44 | 35.46 | 35.19 | 35.42 | 35.42 | 0.51% | 4,226,262 |
| Nov 12, 2024 | 35.30 | 35.31 | 34.99 | 35.24 | 35.24 | 0.26% | 3,275,136 |
| Nov 11, 2024 | 35.20 | 35.44 | 35.09 | 35.15 | 35.15 | -0.68% | 2,351,443 |
| Nov 8, 2024 | 35.40 | 35.49 | 35.24 | 35.39 | 35.39 | -0.03% | 3,745,707 |
| Nov 7, 2024 | 35.73 | 35.90 | 35.40 | 35.40 | 35.40 | -0.67% | 3,380,093 |
| Nov 6, 2024 | 35.97 | 36.00 | 35.20 | 35.64 | 35.64 | 0.51% | 5,144,302 |
| Nov 5, 2024 | 35.28 | 35.54 | 35.18 | 35.46 | 35.46 | 1.00% | 3,200,066 |
| Nov 4, 2024 | 35.33 | 35.38 | 34.96 | 35.11 | 35.11 | 0.11% | 2,791,294 |
| Nov 1, 2024 | 35.26 | 35.47 | 34.96 | 35.07 | 35.07 | 0.26% | 5,076,251 |
| Oct 31, 2024 | 34.24 | 35.05 | 34.24 | 34.98 | 34.98 | 1.80% | 7,223,620 |
| Oct 30, 2024 | 34.53 | 34.57 | 34.26 | 34.36 | 34.36 | -0.29% | 7,554,533 |
| Oct 29, 2024 | 34.89 | 34.91 | 34.45 | 34.46 | 34.46 | -1.29% | 6,505,852 |
| Oct 28, 2024 | 34.73 | 34.96 | 34.67 | 34.91 | 34.91 | 1.28% | 2,541,490 |
| Oct 25, 2024 | 34.79 | 34.83 | 34.46 | 34.47 | 34.47 | -0.52% | 2,723,929 |
| Oct 24, 2024 | 34.78 | 34.85 | 34.52 | 34.65 | 34.65 | -0.17% | 4,064,076 |
| Oct 23, 2024 | 34.66 | 34.76 | 34.55 | 34.71 | 34.71 | -0.52% | 4,102,894 |
| Oct 22, 2024 | 34.18 | 34.89 | 34.17 | 34.89 | 34.89 | 1.87% | 4,469,184 |
| Oct 21, 2024 | 34.47 | 34.60 | 34.21 | 34.25 | 34.25 | -0.72% | 4,149,292 |
| Oct 18, 2024 | 34.43 | 34.57 | 34.36 | 34.50 | 34.50 | -2.46% | 4,842,788 |
| Oct 17, 2024 | 35.57 | 35.60 | 35.32 | 35.37 | 35.37 | -1.20% | 3,044,757 |
| Oct 16, 2024 | 35.77 | 36.01 | 35.69 | 35.80 | 35.80 | 1.10% | 2,766,161 |
| Oct 15, 2024 | 35.49 | 35.71 | 35.32 | 35.41 | 35.41 | -0.11% | 4,504,613 |
| Oct 14, 2024 | 35.15 | 35.50 | 35.09 | 35.45 | 35.45 | 0.77% | 6,502,411 |
| Oct 11, 2024 | 35.08 | 35.25 | 35.00 | 35.18 | 35.18 | 0.20% | 3,653,274 |
| Oct 10, 2024 | 35.52 | 35.58 | 35.04 | 35.11 | 35.11 | -1.04% | 3,669,263 |
| Oct 9, 2024 | 35.21 | 35.57 | 35.17 | 35.48 | 35.48 | 0.74% | 2,296,956 |
| Oct 8, 2024 | 35.33 | 35.33 | 35.12 | 35.22 | 35.22 | 0.06% | 2,341,200 |
| Oct 7, 2024 | 35.35 | 35.38 | 35.14 | 35.20 | 35.20 | -0.26% | 2,991,180 |
| Oct 4, 2024 | 34.99 | 35.31 | 34.96 | 35.29 | 35.29 | 0.51% | 3,097,630 |
| Oct 3, 2024 | 35.24 | 35.34 | 35.02 | 35.11 | 35.11 | -2.39% | 7,899,131 |
| Oct 2, 2024 | 36.32 | 36.36 | 35.90 | 35.97 | 35.97 | -1.32% | 5,343,143 |
| Oct 1, 2024 | 36.55 | 36.78 | 36.33 | 36.45 | 36.45 | -0.36% | 8,342,754 |
| Sep 30, 2024 | 36.69 | 36.76 | 36.48 | 36.58 | 36.58 | -0.71% | 5,409,275 |
| Sep 27, 2024 | 37.41 | 37.42 | 36.83 | 36.84 | 36.84 | -2.59% | 6,567,713 |
| Sep 26, 2024 | 37.47 | 38.06 | 37.44 | 37.82 | 37.07 | -0.37% | 5,255,344 |
| Sep 25, 2024 | 38.09 | 38.14 | 37.92 | 37.96 | 37.21 | -0.37% | 3,491,828 |
| Sep 24, 2024 | 38.00 | 38.27 | 37.88 | 38.10 | 37.35 | 0.53% | 4,399,598 |
| Sep 23, 2024 | 37.95 | 38.00 | 37.80 | 37.90 | 37.15 | 1.23% | 4,323,833 |
| Sep 20, 2024 | 37.42 | 37.52 | 37.33 | 37.44 | 36.70 | -0.35% | 4,768,542 |
| Sep 19, 2024 | 37.76 | 37.79 | 37.42 | 37.57 | 36.83 | -0.82% | 6,819,664 |
| Sep 18, 2024 | 38.03 | 38.21 | 37.81 | 37.88 | 37.13 | -0.34% | 4,244,078 |
| Sep 17, 2024 | 38.74 | 38.77 | 37.91 | 38.01 | 37.26 | -3.43% | 5,812,169 |
| Sep 16, 2024 | 39.49 | 39.54 | 39.31 | 39.36 | 38.58 | 0.49% | 3,472,682 |
| Sep 13, 2024 | 39.12 | 39.25 | 39.01 | 39.17 | 38.40 | 0.59% | 3,765,450 |
| Sep 12, 2024 | 38.80 | 39.02 | 38.61 | 38.94 | 38.17 | -0.46% | 4,952,168 |
| Sep 11, 2024 | 39.20 | 39.24 | 38.81 | 39.12 | 38.35 | -0.25% | 8,880,558 |
| Sep 10, 2024 | 38.99 | 39.24 | 38.82 | 39.22 | 38.45 | 0.49% | 7,341,276 |
| Sep 9, 2024 | 38.54 | 39.09 | 38.54 | 39.03 | 38.26 | 1.09% | 5,108,853 |
| Sep 6, 2024 | 38.50 | 38.68 | 38.40 | 38.61 | 37.85 | 0.84% | 5,227,137 |
| Sep 5, 2024 | 38.62 | 38.62 | 38.25 | 38.29 | 37.53 | 0.31% | 4,194,174 |
| Sep 4, 2024 | 38.11 | 38.36 | 38.00 | 38.17 | 37.42 | 0.45% | 4,825,878 |
| Sep 3, 2024 | 37.56 | 38.12 | 37.56 | 38.00 | 37.25 | 1.14% | 7,828,673 |
| Aug 30, 2024 | 37.38 | 37.59 | 37.33 | 37.57 | 36.83 | 0.62% | 3,134,412 |
| Aug 29, 2024 | 37.25 | 37.39 | 37.09 | 37.34 | 36.60 | 0.46% | 3,589,913 |
| Aug 28, 2024 | 37.01 | 37.22 | 36.95 | 37.17 | 36.44 | 0.13% | 4,013,993 |
| Aug 27, 2024 | 36.90 | 37.16 | 36.88 | 37.12 | 36.39 | 0.98% | 3,125,641 |
| Aug 26, 2024 | 36.58 | 36.82 | 36.52 | 36.76 | 36.03 | 0.22% | 2,688,033 |
| Aug 23, 2024 | 36.33 | 36.68 | 36.23 | 36.68 | 35.96 | 1.19% | 2,454,265 |
| Aug 22, 2024 | 36.40 | 36.43 | 36.19 | 36.25 | 35.53 | -0.14% | 2,184,589 |
| Aug 21, 2024 | 36.28 | 36.39 | 36.23 | 36.30 | 35.58 | 0.44% | 2,700,475 |
| Aug 20, 2024 | 36.08 | 36.25 | 36.06 | 36.14 | 35.43 | 0.03% | 2,320,869 |
| Aug 19, 2024 | 36.06 | 36.30 | 36.04 | 36.13 | 35.42 | 0.19% | 3,198,093 |
| Aug 16, 2024 | 35.84 | 36.09 | 35.80 | 36.06 | 35.35 | 0.17% | 3,095,609 |
| Aug 15, 2024 | 36.29 | 36.31 | 35.97 | 36.00 | 35.29 | -0.50% | 3,054,182 |
| Aug 14, 2024 | 36.02 | 36.30 | 36.02 | 36.18 | 35.47 | 0.06% | 6,067,356 |
| Aug 13, 2024 | 35.99 | 36.18 | 35.93 | 36.16 | 35.45 | 0.81% | 3,597,735 |
| Aug 12, 2024 | 35.96 | 36.06 | 35.81 | 35.87 | 35.16 | -0.25% | 4,075,790 |
| Aug 9, 2024 | 35.78 | 36.04 | 35.56 | 35.96 | 35.25 | 0.17% | 5,493,975 |
| Aug 8, 2024 | 35.49 | 36.02 | 35.40 | 35.90 | 35.19 | 1.27% | 11,013,178 |
| Aug 7, 2024 | 35.24 | 35.67 | 35.16 | 35.45 | 34.75 | 1.52% | 11,478,348 |
| Aug 6, 2024 | 34.44 | 35.21 | 34.41 | 34.92 | 34.23 | -0.23% | 11,825,567 |
| Aug 5, 2024 | 34.32 | 35.06 | 34.12 | 35.00 | 34.31 | -3.98% | 16,009,494 |
| Aug 2, 2024 | 36.03 | 36.45 | 35.67 | 36.45 | 35.73 | 1.53% | 7,872,081 |
| Aug 1, 2024 | 35.96 | 36.18 | 35.63 | 35.90 | 35.19 | 0.73% | 11,683,763 |
| Jul 31, 2024 | 35.50 | 35.70 | 35.15 | 35.64 | 34.94 | -0.42% | 12,717,958 |
| Jul 30, 2024 | 35.30 | 35.91 | 35.24 | 35.79 | 35.08 | 0.76% | 5,671,803 |
| Jul 29, 2024 | 35.58 | 35.66 | 35.34 | 35.52 | 34.82 | 1.02% | 8,437,608 |
| Jul 26, 2024 | 35.05 | 35.20 | 34.92 | 35.16 | 34.47 | 1.24% | 5,552,974 |
| Jul 25, 2024 | 34.57 | 35.04 | 34.57 | 34.73 | 34.04 | 4.04% | 8,061,629 |
| Jul 24, 2024 | 33.46 | 33.57 | 33.18 | 33.38 | 32.72 | 0.09% | 4,198,721 |
| Jul 23, 2024 | 33.44 | 33.54 | 33.35 | 33.35 | 32.69 | -0.51% | 2,881,986 |
| Jul 22, 2024 | 33.59 | 33.62 | 33.38 | 33.52 | 32.86 | 0.96% | 4,305,182 |
| Jul 19, 2024 | 33.17 | 33.29 | 33.07 | 33.20 | 32.54 | 0.48% | 2,876,208 |
| Jul 18, 2024 | 32.79 | 33.31 | 32.75 | 33.04 | 32.39 | 1.04% | 5,734,189 |
| Jul 17, 2024 | 32.32 | 32.75 | 32.30 | 32.70 | 32.05 | 1.74% | 3,771,655 |
| Jul 16, 2024 | 32.00 | 32.19 | 31.92 | 32.14 | 31.51 | -0.19% | 3,482,823 |
| Jul 15, 2024 | 32.40 | 32.44 | 32.17 | 32.20 | 31.56 | -1.26% | 2,900,023 |
| Jul 12, 2024 | 32.51 | 32.71 | 32.46 | 32.61 | 31.97 | 1.18% | 4,372,276 |
| Jul 11, 2024 | 32.03 | 32.27 | 32.02 | 32.23 | 31.59 | 0.53% | 3,511,127 |
| Jul 10, 2024 | 31.93 | 32.06 | 31.86 | 32.06 | 31.43 | 0.91% | 3,215,034 |
| Jul 9, 2024 | 31.54 | 31.90 | 31.50 | 31.77 | 31.14 | 0.63% | 5,284,751 |
| Jul 8, 2024 | 31.83 | 31.89 | 31.53 | 31.57 | 30.95 | -0.38% | 3,655,166 |
| Jul 5, 2024 | 31.70 | 31.73 | 31.53 | 31.69 | 31.06 | 0.89% | 3,276,219 |
| Jul 3, 2024 | 31.39 | 31.47 | 31.35 | 31.41 | 30.79 | 1.09% | 2,119,040 |
| Jul 2, 2024 | 30.98 | 31.12 | 30.94 | 31.07 | 30.46 | -0.03% | 2,686,139 |