British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
36.24
+0.11 (0.31%)
At close: Dec 20, 2024, 4:00 PM
36.60
+0.36 (0.98%)
After-hours: Dec 20, 2024, 7:28 PM EST
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 35.86 | 36.45 | 35.85 | 36.24 | 36.24 | -1.71% | 5,470,091 |
| Dec 19, 2024 | 37.11 | 37.16 | 36.86 | 36.87 | 36.14 | -0.35% | 3,797,677 |
| Dec 18, 2024 | 37.29 | 37.47 | 36.98 | 37.00 | 36.26 | -0.78% | 3,342,100 |
| Dec 17, 2024 | 37.45 | 37.58 | 37.22 | 37.29 | 36.55 | -0.93% | 3,853,619 |
| Dec 16, 2024 | 37.67 | 37.92 | 37.58 | 37.64 | 36.89 | -0.03% | 3,394,728 |
| Dec 13, 2024 | 37.75 | 37.79 | 37.48 | 37.65 | 36.90 | 0.24% | 2,116,343 |
| Dec 12, 2024 | 37.58 | 37.79 | 37.47 | 37.56 | 36.81 | -0.48% | 2,596,847 |
| Dec 11, 2024 | 38.10 | 38.22 | 37.71 | 37.74 | 36.99 | 0.03% | 3,032,700 |
| Dec 10, 2024 | 37.74 | 37.86 | 37.55 | 37.73 | 36.98 | -0.34% | 1,813,638 |
| Dec 9, 2024 | 38.00 | 38.16 | 37.74 | 37.86 | 37.11 | 0.16% | 5,263,728 |
| Dec 6, 2024 | 37.79 | 38.05 | 37.60 | 37.80 | 37.05 | 0.05% | 7,808,044 |
| Dec 5, 2024 | 37.74 | 38.00 | 37.69 | 37.78 | 37.03 | 1.59% | 8,680,235 |
| Dec 4, 2024 | 37.24 | 37.32 | 37.06 | 37.19 | 36.45 | 0.43% | 5,599,800 |
| Dec 3, 2024 | 37.59 | 37.64 | 36.99 | 37.03 | 36.29 | -1.86% | 6,172,724 |
| Dec 2, 2024 | 38.05 | 38.05 | 37.51 | 37.73 | 36.98 | -0.55% | 4,665,778 |
| Nov 29, 2024 | 37.81 | 38.00 | 37.75 | 37.94 | 37.19 | - | 2,259,034 |
| Nov 27, 2024 | 37.84 | 38.18 | 37.83 | 37.94 | 37.19 | 0.61% | 2,257,969 |
| Nov 26, 2024 | 37.68 | 37.73 | 37.50 | 37.71 | 36.96 | 1.02% | 2,696,700 |
| Nov 25, 2024 | 37.60 | 37.65 | 37.32 | 37.33 | 36.59 | -0.13% | 2,513,725 |
| Nov 22, 2024 | 37.07 | 37.41 | 37.03 | 37.38 | 36.64 | 1.08% | 2,747,308 |
| Nov 21, 2024 | 36.97 | 37.04 | 36.82 | 36.98 | 36.24 | -0.27% | 2,998,425 |
| Nov 20, 2024 | 36.94 | 37.09 | 36.89 | 37.08 | 37.08 | 0.41% | 2,594,905 |
| Nov 19, 2024 | 36.58 | 36.99 | 36.52 | 36.93 | 36.93 | 0.68% | 3,246,700 |
| Nov 18, 2024 | 36.32 | 36.70 | 36.25 | 36.68 | 36.68 | 0.80% | 3,953,923 |
| Nov 15, 2024 | 35.78 | 36.43 | 35.76 | 36.39 | 36.39 | 2.54% | 8,648,800 |
| 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% | 3,380,100 |
| 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% | 3,200,100 |
| Nov 4, 2024 | 35.33 | 35.38 | 34.96 | 35.11 | 35.11 | 0.11% | 2,791,300 |
| Nov 1, 2024 | 35.26 | 35.47 | 34.96 | 35.07 | 35.07 | 0.26% | 5,076,300 |
| 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% | 6,505,900 |
| Oct 28, 2024 | 34.73 | 34.96 | 34.67 | 34.91 | 34.91 | 1.28% | 2,541,500 |
| 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% | 4,102,900 |
| Oct 22, 2024 | 34.18 | 34.89 | 34.17 | 34.89 | 34.89 | 1.87% | 4,469,200 |
| Oct 21, 2024 | 34.47 | 34.60 | 34.21 | 34.25 | 34.25 | -0.72% | 4,149,300 |
| Oct 18, 2024 | 34.43 | 34.57 | 34.36 | 34.50 | 34.50 | -2.46% | 4,842,800 |
| 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% | 2,766,200 |
| 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 | 34.99 | 35.18 | 35.18 | 0.20% | 3,653,300 |
| Oct 10, 2024 | 35.52 | 35.58 | 35.04 | 35.11 | 35.11 | -1.04% | 3,669,300 |
| Oct 9, 2024 | 35.21 | 35.57 | 35.17 | 35.48 | 35.48 | 0.74% | 2,297,000 |
| 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% | 2,991,200 |
| 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% | 8,342,800 |
| 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 | 37.09 | -0.37% | 5,255,344 |
| Sep 25, 2024 | 38.09 | 38.14 | 37.92 | 37.96 | 37.22 | -0.37% | 3,491,828 |
| Sep 24, 2024 | 38.00 | 38.27 | 37.88 | 38.10 | 37.36 | 0.53% | 4,399,600 |
| Sep 23, 2024 | 37.95 | 38.00 | 37.80 | 37.90 | 37.17 | 1.23% | 4,323,833 |
| Sep 20, 2024 | 37.42 | 37.52 | 37.33 | 37.44 | 36.71 | -0.35% | 4,768,542 |
| Sep 19, 2024 | 37.76 | 37.79 | 37.42 | 37.57 | 36.84 | -0.82% | 6,819,700 |
| Sep 18, 2024 | 38.03 | 38.21 | 37.81 | 37.88 | 37.15 | -0.34% | 4,244,100 |
| Sep 17, 2024 | 38.74 | 38.77 | 37.91 | 38.01 | 37.27 | -3.43% | 5,812,200 |
| Sep 16, 2024 | 39.49 | 39.54 | 39.31 | 39.36 | 38.60 | 0.49% | 3,472,700 |
| Sep 13, 2024 | 39.12 | 39.25 | 39.01 | 39.17 | 38.41 | 0.59% | 3,765,500 |
| Sep 12, 2024 | 38.80 | 39.02 | 38.61 | 38.94 | 38.19 | -0.46% | 4,952,200 |
| Sep 11, 2024 | 39.20 | 39.24 | 38.81 | 39.12 | 38.36 | -0.25% | 8,880,558 |
| Sep 10, 2024 | 38.99 | 39.24 | 38.82 | 39.22 | 38.46 | 0.49% | 7,341,300 |
| Sep 9, 2024 | 38.54 | 39.09 | 38.54 | 39.03 | 38.27 | 1.09% | 5,108,900 |
| Sep 6, 2024 | 38.50 | 38.68 | 38.40 | 38.61 | 37.86 | 0.84% | 5,227,137 |
| Sep 5, 2024 | 38.62 | 38.62 | 38.25 | 38.29 | 37.55 | 0.31% | 4,194,200 |
| Sep 4, 2024 | 38.10 | 38.35 | 38.00 | 38.17 | 37.43 | 0.45% | 4,826,262 |
| Sep 3, 2024 | 37.56 | 38.12 | 37.56 | 38.00 | 37.26 | 1.14% | 7,828,700 |
| Aug 30, 2024 | 37.38 | 37.59 | 37.33 | 37.57 | 36.84 | 0.62% | 3,134,412 |
| Aug 29, 2024 | 37.25 | 37.39 | 37.09 | 37.34 | 36.62 | 0.46% | 3,589,913 |
| Aug 28, 2024 | 37.01 | 37.22 | 36.95 | 37.17 | 36.45 | 0.13% | 4,014,000 |
| Aug 27, 2024 | 36.90 | 37.16 | 36.88 | 37.12 | 36.40 | 0.98% | 3,125,641 |
| Aug 26, 2024 | 36.58 | 36.82 | 36.52 | 36.76 | 36.05 | 0.22% | 2,688,033 |
| Aug 23, 2024 | 36.33 | 36.68 | 36.23 | 36.68 | 35.97 | 1.19% | 2,454,300 |
| Aug 22, 2024 | 36.40 | 36.42 | 36.19 | 36.25 | 35.55 | -0.14% | 2,184,600 |
| Aug 21, 2024 | 36.28 | 36.39 | 36.23 | 36.30 | 35.60 | 0.44% | 2,700,500 |
| Aug 20, 2024 | 36.08 | 36.24 | 36.06 | 36.14 | 35.44 | 0.03% | 2,320,900 |
| Aug 19, 2024 | 36.06 | 36.30 | 36.04 | 36.13 | 35.43 | 0.19% | 3,198,100 |
| Aug 16, 2024 | 35.84 | 36.09 | 35.80 | 36.06 | 35.36 | 0.17% | 3,095,609 |
| Aug 15, 2024 | 36.29 | 36.31 | 35.97 | 36.00 | 35.30 | -0.50% | 3,054,200 |
| Aug 14, 2024 | 36.02 | 36.30 | 36.02 | 36.18 | 35.48 | 0.06% | 6,067,400 |
| Aug 13, 2024 | 35.99 | 36.18 | 35.92 | 36.16 | 35.46 | 0.81% | 3,597,735 |
| Aug 12, 2024 | 35.96 | 36.06 | 35.81 | 35.87 | 35.17 | -0.25% | 4,075,790 |
| Aug 9, 2024 | 35.78 | 36.04 | 35.56 | 35.96 | 35.26 | 0.17% | 5,494,000 |
| Aug 8, 2024 | 35.49 | 36.02 | 35.40 | 35.90 | 35.20 | 1.27% | 11,013,200 |
| Aug 7, 2024 | 35.24 | 35.67 | 35.16 | 35.45 | 34.76 | 1.52% | 11,478,348 |
| Aug 6, 2024 | 34.44 | 35.21 | 34.41 | 34.92 | 34.24 | -0.23% | 11,825,567 |
| Aug 5, 2024 | 34.32 | 35.06 | 34.12 | 35.00 | 34.32 | -3.98% | 16,009,500 |
| Aug 2, 2024 | 36.03 | 36.45 | 35.67 | 36.45 | 35.74 | 1.53% | 7,872,100 |
| Aug 1, 2024 | 35.96 | 36.18 | 35.63 | 35.90 | 35.20 | 0.73% | 11,683,800 |