British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
61.63
-0.24 (-0.39%)
At close: Feb 4, 2026, 4:00 PM EST
61.92
+0.29 (0.47%)
After-hours: Feb 4, 2026, 7:20 PM EST
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 62.52 | 62.65 | 61.28 | 61.63 | 61.63 | -0.39% | 4,681,816 |
| Feb 3, 2026 | 61.11 | 62.04 | 60.95 | 61.87 | 61.87 | 1.44% | 5,236,052 |
| Feb 2, 2026 | 60.73 | 61.15 | 60.34 | 60.99 | 60.99 | 0.51% | 5,663,509 |
| Jan 30, 2026 | 60.11 | 60.78 | 59.69 | 60.68 | 60.68 | 0.76% | 7,094,687 |
| Jan 29, 2026 | 60.11 | 60.82 | 59.70 | 60.22 | 60.22 | 0.10% | 7,049,748 |
| Jan 28, 2026 | 59.62 | 60.21 | 59.59 | 60.16 | 60.16 | -0.30% | 4,832,680 |
| Jan 27, 2026 | 59.70 | 60.38 | 59.52 | 60.34 | 60.34 | 2.29% | 6,941,519 |
| Jan 26, 2026 | 59.30 | 59.56 | 58.76 | 58.99 | 58.99 | -0.29% | 3,728,920 |
| Jan 23, 2026 | 58.28 | 59.24 | 58.10 | 59.16 | 59.16 | 1.61% | 2,933,429 |
| Jan 22, 2026 | 58.03 | 58.54 | 57.74 | 58.22 | 58.22 | 0.88% | 3,197,235 |
| Jan 21, 2026 | 57.55 | 57.86 | 56.60 | 57.71 | 57.71 | 2.47% | 8,006,099 |
| Jan 20, 2026 | 56.87 | 57.37 | 56.31 | 56.32 | 56.32 | -3.26% | 5,936,913 |
| Jan 16, 2026 | 58.00 | 58.27 | 57.72 | 58.22 | 58.22 | 0.24% | 2,411,047 |
| Jan 15, 2026 | 57.82 | 58.27 | 57.66 | 58.08 | 58.08 | 1.11% | 2,934,729 |
| 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 |