BTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	57.82	58.27	57.66	58.00	-	0.97%	2,478,444
Jan 14, 2026	56.22	57.48	56.22	57.44	57.44	1.45%	3,808,886
Jan 13, 2026	55.65	56.68	55.65	56.62	56.62	1.69%	2,346,074
Jan 12, 2026	55.26	55.69	55.04	55.68	55.68	0.89%	2,277,012
Jan 9, 2026	53.70	55.24	53.66	55.19	55.19	2.60%	3,698,567
Jan 8, 2026	53.72	54.31	53.63	53.79	53.79	0.94%	3,357,608
Jan 7, 2026	53.78	53.79	53.28	53.29	53.29	-1.42%	5,128,110
Jan 6, 2026	55.17	55.17	54.01	54.06	54.06	-2.59%	3,699,810
Jan 5, 2026	55.67	55.68	54.53	55.50	55.50	-1.86%	3,983,498
Jan 2, 2026	56.37	56.80	56.03	56.55	56.55	-0.12%	2,789,210
Dec 31, 2025	56.53	56.76	56.49	56.62	56.62	0.12%	1,371,828
Dec 30, 2025	56.37	56.66	56.32	56.55	56.55	-0.82%	2,853,292
Dec 29, 2025	56.91	57.31	56.70	57.02	56.28	-0.44%	2,393,971
Dec 26, 2025	57.33	57.57	57.15	57.27	56.53	0.05%	1,228,239
Dec 24, 2025	57.06	57.41	56.96	57.24	56.50	0.35%	900,369
Dec 23, 2025	56.89	57.19	56.81	57.04	56.30	0.48%	1,675,855
Dec 22, 2025	56.86	57.20	56.54	56.77	56.03	0.57%	2,701,258
Dec 19, 2025	56.35	57.03	56.20	56.45	55.72	-1.03%	4,832,157
Dec 18, 2025	57.23	57.62	57.02	57.04	56.30	-0.23%	2,131,058
Dec 17, 2025	57.31	57.72	57.14	57.17	56.43	-0.21%	2,506,401
Dec 16, 2025	57.76	57.85	57.22	57.29	56.55	-0.78%	2,040,614
Dec 15, 2025	57.04	57.84	57.04	57.74	56.99	1.12%	3,623,679
Dec 12, 2025	57.13	57.22	56.31	57.10	56.36	-2.18%	4,109,819
Dec 11, 2025	58.59	58.98	58.36	58.37	57.61	-0.66%	2,809,401
Dec 10, 2025	57.82	58.83	57.82	58.76	58.00	2.57%	4,010,133
Dec 9, 2025	57.08	57.50	56.84	57.29	56.55	-0.21%	3,964,843
Dec 8, 2025	57.01	57.69	56.76	57.41	56.67	0.70%	3,828,863
Dec 5, 2025	57.25	57.44	56.93	57.01	56.27	-1.77%	3,211,220
Dec 4, 2025	57.94	58.25	57.83	58.04	57.29	0.92%	6,577,954
Dec 3, 2025	58.60	58.74	57.48	57.51	56.76	-0.73%	3,561,184
Dec 2, 2025	58.10	58.17	57.69	57.93	57.18	-0.34%	3,594,338
Dec 1, 2025	58.56	58.63	58.09	58.13	57.38	-0.90%	3,284,500
Nov 28, 2025	58.04	58.70	58.00	58.66	57.90	1.47%	2,328,497
Nov 26, 2025	57.08	57.87	57.03	57.81	57.06	2.03%	3,397,767
Nov 25, 2025	56.33	56.94	56.10	56.66	55.93	3.43%	4,967,336
Nov 24, 2025	55.55	55.62	54.72	54.78	54.07	-0.85%	3,456,742
Nov 21, 2025	55.12	55.73	55.11	55.25	54.53	0.91%	3,130,080
Nov 20, 2025	54.97	55.03	54.51	54.75	54.04	0.02%	2,673,677
Nov 19, 2025	54.82	55.10	54.57	54.74	54.03	-0.22%	4,252,205
Nov 18, 2025	54.69	55.22	54.33	54.86	54.15	0.27%	6,035,939
Nov 17, 2025	54.74	54.97	54.56	54.71	54.00	1.07%	4,736,189
Nov 14, 2025	53.63	54.13	53.33	54.13	53.43	-0.64%	3,466,066
Nov 13, 2025	55.52	55.54	54.45	54.48	53.77	-2.40%	4,401,593
Nov 12, 2025	55.76	56.03	55.64	55.82	55.10	0.11%	2,221,467
Nov 11, 2025	56.06	56.24	55.76	55.76	55.04	0.61%	3,301,810
Nov 10, 2025	54.84	55.49	54.56	55.42	54.70	1.52%	4,283,424
Nov 7, 2025	54.57	54.69	54.23	54.59	53.88	0.70%	3,204,246
Nov 6, 2025	54.13	54.73	54.13	54.21	53.51	0.61%	4,547,176
Nov 5, 2025	53.68	54.19	53.66	53.88	53.18	1.70%	7,230,467
Nov 4, 2025	52.65	53.02	52.43	52.98	52.29	1.03%	4,431,371