British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
41.10
-0.27 (-0.65%)
At close: Apr 1, 2025, 4:00 PM
41.20
+0.10 (0.24%)
After-hours: Apr 1, 2025, 4:31 PM EDT
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 41.23 | 41.38 | 40.89 | 41.11 | - | -0.63% | 3,746,251 |
| Mar 31, 2025 | 40.86 | 41.44 | 40.83 | 41.37 | 41.37 | 2.12% | 6,400,137 |
| Mar 28, 2025 | 40.69 | 40.74 | 40.35 | 40.51 | 40.51 | -1.65% | 2,770,545 |
| Mar 27, 2025 | 40.88 | 41.30 | 40.87 | 41.19 | 40.44 | 0.91% | 3,750,503 |
| Mar 26, 2025 | 40.20 | 40.89 | 40.20 | 40.82 | 40.08 | 0.27% | 6,020,055 |
| Mar 25, 2025 | 41.00 | 41.08 | 40.61 | 40.71 | 39.97 | -0.32% | 2,703,945 |
| Mar 24, 2025 | 40.95 | 41.14 | 40.71 | 40.84 | 40.10 | 0.02% | 2,926,582 |
| Mar 21, 2025 | 41.01 | 41.02 | 40.71 | 40.83 | 40.09 | -0.58% | 3,246,653 |
| Mar 20, 2025 | 41.13 | 41.22 | 40.92 | 41.07 | 40.32 | -0.29% | 2,816,242 |
| Mar 19, 2025 | 41.36 | 41.36 | 41.02 | 41.19 | 40.44 | -0.17% | 4,170,826 |
| Mar 18, 2025 | 41.23 | 41.53 | 41.18 | 41.26 | 40.51 | -1.39% | 6,824,400 |
| Mar 17, 2025 | 41.36 | 41.87 | 41.36 | 41.84 | 41.08 | 1.16% | 3,746,619 |
| Mar 14, 2025 | 40.99 | 41.43 | 40.97 | 41.36 | 40.61 | -0.05% | 4,461,261 |
| Mar 13, 2025 | 41.19 | 41.50 | 41.16 | 41.38 | 40.63 | 0.05% | 6,610,346 |
| Mar 12, 2025 | 41.07 | 41.38 | 40.89 | 41.36 | 40.61 | 0.88% | 6,213,680 |
| Mar 11, 2025 | 40.64 | 41.03 | 40.52 | 41.00 | 40.26 | 1.08% | 5,516,646 |
| Mar 10, 2025 | 40.64 | 40.99 | 40.34 | 40.56 | 39.82 | -0.83% | 5,342,973 |
| Mar 7, 2025 | 40.30 | 40.91 | 40.26 | 40.90 | 40.16 | 1.84% | 4,490,184 |
| Mar 6, 2025 | 40.00 | 40.18 | 39.84 | 40.16 | 39.43 | 1.21% | 4,784,915 |
| Mar 5, 2025 | 39.45 | 39.84 | 39.42 | 39.68 | 38.96 | 0.18% | 3,206,197 |
| Mar 4, 2025 | 40.23 | 40.32 | 39.61 | 39.61 | 38.89 | -0.40% | 5,360,643 |
| Mar 3, 2025 | 39.06 | 39.79 | 39.06 | 39.77 | 39.05 | 2.16% | 4,236,674 |
| Feb 28, 2025 | 39.05 | 39.08 | 38.57 | 38.93 | 38.22 | 0.57% | 3,609,412 |
| Feb 27, 2025 | 38.82 | 38.97 | 38.61 | 38.71 | 38.01 | -0.39% | 2,839,143 |
| Feb 26, 2025 | 38.63 | 39.22 | 38.60 | 38.86 | 38.15 | 0.78% | 3,544,637 |
| Feb 25, 2025 | 38.31 | 38.66 | 38.22 | 38.56 | 37.86 | 1.23% | 3,901,070 |
| Feb 24, 2025 | 38.28 | 38.30 | 38.03 | 38.09 | 37.40 | 0.63% | 3,606,112 |
| Feb 21, 2025 | 37.87 | 38.00 | 37.31 | 37.85 | 37.16 | -1.82% | 7,597,217 |
| Feb 20, 2025 | 37.96 | 38.66 | 37.96 | 38.55 | 37.85 | 0.36% | 4,285,835 |
| Feb 19, 2025 | 38.07 | 38.46 | 37.94 | 38.41 | 37.71 | 0.71% | 4,141,679 |
| Feb 18, 2025 | 38.42 | 38.50 | 38.00 | 38.14 | 37.45 | -1.75% | 5,645,340 |
| Feb 14, 2025 | 39.00 | 39.19 | 38.75 | 38.82 | 38.12 | -1.99% | 7,052,247 |
| Feb 13, 2025 | 38.68 | 39.61 | 38.46 | 39.61 | 38.89 | -7.32% | 11,988,629 |
| Feb 12, 2025 | 42.16 | 42.74 | 42.08 | 42.74 | 41.96 | 0.52% | 5,054,672 |
| Feb 11, 2025 | 42.14 | 42.54 | 41.93 | 42.52 | 41.75 | 0.52% | 5,919,358 |
| Feb 10, 2025 | 42.00 | 42.31 | 41.93 | 42.30 | 41.53 | 1.29% | 4,792,555 |
| Feb 7, 2025 | 41.76 | 41.79 | 41.44 | 41.76 | 41.00 | 0.34% | 5,061,160 |
| Feb 6, 2025 | 41.29 | 41.63 | 41.19 | 41.62 | 40.86 | 1.27% | 4,910,268 |
| Feb 5, 2025 | 41.02 | 41.16 | 40.78 | 41.10 | 40.35 | 2.16% | 5,282,393 |
| Feb 4, 2025 | 39.98 | 40.25 | 39.85 | 40.23 | 39.50 | 1.23% | 4,911,441 |
| Feb 3, 2025 | 39.42 | 39.82 | 39.34 | 39.74 | 39.02 | 0.25% | 3,108,625 |
| Jan 31, 2025 | 39.70 | 39.85 | 39.54 | 39.64 | 38.92 | -0.10% | 2,333,476 |
| Jan 30, 2025 | 39.61 | 39.77 | 39.38 | 39.68 | 38.96 | 1.07% | 2,726,650 |
| Jan 29, 2025 | 39.45 | 39.64 | 39.22 | 39.26 | 38.55 | 0.23% | 3,348,389 |
| Jan 28, 2025 | 39.20 | 39.69 | 39.07 | 39.17 | 38.46 | -1.11% | 3,461,577 |
| Jan 27, 2025 | 39.09 | 39.70 | 38.89 | 39.61 | 38.89 | 4.48% | 6,621,337 |
| Jan 24, 2025 | 37.09 | 37.96 | 37.08 | 37.91 | 37.22 | 2.32% | 5,306,019 |
| Jan 23, 2025 | 36.95 | 37.16 | 36.90 | 37.05 | 36.38 | 1.31% | 2,880,790 |
| Jan 22, 2025 | 36.68 | 36.71 | 36.34 | 36.57 | 35.91 | -0.44% | 4,160,800 |
| Jan 21, 2025 | 36.36 | 36.78 | 36.28 | 36.73 | 36.06 | 1.18% | 6,168,501 |