British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
57.37
-1.35 (-2.30%)
At close: Mar 20, 2026, 4:00 PM EDT
57.37
0.00 (0.00%)
After-hours: Mar 20, 2026, 4:05 PM EDT
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 58.62 | 58.79 | 57.22 | 57.29 | - | -2.44% | 4,136,417 |
| Mar 19, 2026 | 57.94 | 58.88 | 57.88 | 58.72 | 58.72 | 1.08% | 5,043,970 |
| Mar 18, 2026 | 59.54 | 60.43 | 57.99 | 58.09 | 58.09 | -4.06% | 5,375,893 |
| Mar 17, 2026 | 61.02 | 61.38 | 60.46 | 60.55 | 60.55 | -0.64% | 4,633,480 |
| Mar 16, 2026 | 60.85 | 61.63 | 60.77 | 60.94 | 60.94 | 1.69% | 4,803,690 |
| Mar 13, 2026 | 59.98 | 60.42 | 59.73 | 59.93 | 59.93 | 0.07% | 7,049,042 |
| Mar 12, 2026 | 59.12 | 60.07 | 58.98 | 59.89 | 59.89 | 1.23% | 6,976,834 |
| Mar 11, 2026 | 59.24 | 59.33 | 58.54 | 59.16 | 59.16 | -0.42% | 6,389,660 |
| Mar 10, 2026 | 58.83 | 59.95 | 58.79 | 59.41 | 59.41 | 1.85% | 3,503,882 |
| Mar 9, 2026 | 57.74 | 58.61 | 57.29 | 58.33 | 58.33 | 0.79% | 4,116,858 |
| Mar 6, 2026 | 57.32 | 57.93 | 56.97 | 57.87 | 57.87 | -1.23% | 5,387,008 |
| Mar 5, 2026 | 59.43 | 59.52 | 58.03 | 58.59 | 58.59 | -3.97% | 6,622,863 |
| Mar 4, 2026 | 61.25 | 61.43 | 60.52 | 61.01 | 61.01 | 0.99% | 5,048,809 |
| Mar 3, 2026 | 60.68 | 60.85 | 59.42 | 60.41 | 60.41 | -2.75% | 7,053,620 |
| Mar 2, 2026 | 62.26 | 62.63 | 61.86 | 62.12 | 62.12 | -0.85% | 6,495,035 |
| Feb 27, 2026 | 62.14 | 62.98 | 62.07 | 62.65 | 62.65 | -0.03% | 7,846,170 |
| Feb 26, 2026 | 62.47 | 63.03 | 62.45 | 62.67 | 62.67 | -0.57% | 4,562,084 |
| Feb 25, 2026 | 62.07 | 63.22 | 62.03 | 63.03 | 63.03 | 1.81% | 4,499,959 |
| Feb 24, 2026 | 62.00 | 62.01 | 60.95 | 61.91 | 61.91 | -0.31% | 4,498,270 |
| Feb 23, 2026 | 62.08 | 62.98 | 62.08 | 62.10 | 62.10 | 0.03% | 6,299,621 |
| Feb 20, 2026 | 61.93 | 62.30 | 61.52 | 62.08 | 62.08 | 1.79% | 5,220,808 |
| Feb 19, 2026 | 59.03 | 61.03 | 58.99 | 60.99 | 60.99 | 3.60% | 4,542,858 |
| Feb 18, 2026 | 59.29 | 59.35 | 58.70 | 58.87 | 58.87 | -0.07% | 5,159,207 |
| Feb 17, 2026 | 58.75 | 59.09 | 58.55 | 58.91 | 58.91 | -0.99% | 6,281,061 |
| Feb 13, 2026 | 59.60 | 59.99 | 59.09 | 59.50 | 59.50 | -1.83% | 6,743,208 |
| Feb 12, 2026 | 59.18 | 60.84 | 59.06 | 60.61 | 60.61 | 0.46% | 10,264,802 |
| Feb 11, 2026 | 60.27 | 61.00 | 60.08 | 60.33 | 60.33 | 0.23% | 4,325,841 |
| Feb 10, 2026 | 60.03 | 60.41 | 59.35 | 60.19 | 60.19 | -1.57% | 4,360,244 |
| Feb 9, 2026 | 61.80 | 61.86 | 60.69 | 61.15 | 61.15 | -2.63% | 5,516,632 |
| Feb 6, 2026 | 62.34 | 63.03 | 62.30 | 62.80 | 62.80 | 1.36% | 4,542,025 |
| Feb 5, 2026 | 61.54 | 62.18 | 61.38 | 61.96 | 61.96 | 0.54% | 5,187,202 |
| Feb 4, 2026 | 62.52 | 62.65 | 61.28 | 61.63 | 61.63 | -0.39% | 4,684,121 |
| Feb 3, 2026 | 61.11 | 62.04 | 60.95 | 61.87 | 61.87 | 1.44% | 5,240,893 |
| Feb 2, 2026 | 60.73 | 61.15 | 60.34 | 60.99 | 60.99 | 0.51% | 5,664,955 |
| Jan 30, 2026 | 60.11 | 60.78 | 59.69 | 60.68 | 60.68 | 0.76% | 7,095,164 |
| Jan 29, 2026 | 60.11 | 60.82 | 59.70 | 60.22 | 60.22 | 0.10% | 7,050,542 |
| Jan 28, 2026 | 59.62 | 60.21 | 59.59 | 60.16 | 60.16 | -0.30% | 4,832,717 |
| Jan 27, 2026 | 59.70 | 60.38 | 59.52 | 60.34 | 60.34 | 2.29% | 6,943,138 |
| Jan 26, 2026 | 59.30 | 59.56 | 58.76 | 58.99 | 58.99 | -0.29% | 3,729,498 |
| Jan 23, 2026 | 58.28 | 59.24 | 58.10 | 59.16 | 59.16 | 1.61% | 3,077,860 |
| Jan 22, 2026 | 58.03 | 58.54 | 57.74 | 58.22 | 58.22 | 0.88% | 3,214,744 |
| Jan 21, 2026 | 57.55 | 57.86 | 56.60 | 57.71 | 57.71 | 2.47% | 8,040,840 |
| Jan 20, 2026 | 56.87 | 57.37 | 56.31 | 56.32 | 56.32 | -3.26% | 5,939,395 |
| Jan 16, 2026 | 58.00 | 58.27 | 57.72 | 58.22 | 58.22 | 0.24% | 2,416,299 |
| Jan 15, 2026 | 57.82 | 58.27 | 57.66 | 58.08 | 58.08 | 1.11% | 2,939,374 |
| Jan 14, 2026 | 56.22 | 57.48 | 56.22 | 57.44 | 57.44 | 1.45% | 3,811,472 |
| Jan 13, 2026 | 55.65 | 56.68 | 55.65 | 56.62 | 56.62 | 1.69% | 2,346,827 |
| Jan 12, 2026 | 55.26 | 55.69 | 55.04 | 55.68 | 55.68 | 0.89% | 2,282,288 |
| Jan 9, 2026 | 53.70 | 55.24 | 53.66 | 55.19 | 55.19 | 2.60% | 3,699,460 |
| Jan 8, 2026 | 53.72 | 54.31 | 53.63 | 53.79 | 53.79 | 0.94% | 3,360,083 |