BTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	42.05	42.52	41.81	42.51	42.51	-0.68%	6,135,915
Apr 22, 2025	42.70	43.12	42.59	42.80	42.80	0.59%	5,886,449
Apr 21, 2025	42.50	42.72	42.06	42.55	42.55	0.42%	9,486,570
Apr 17, 2025	41.84	42.55	41.84	42.37	42.37	1.29%	4,746,757
Apr 16, 2025	42.53	42.55	41.69	41.83	41.83	-1.16%	4,659,358
Apr 15, 2025	42.30	42.54	42.27	42.32	42.32	0.74%	4,730,247
Apr 14, 2025	41.39	42.12	41.37	42.01	42.01	1.06%	6,628,703
Apr 11, 2025	41.28	41.66	41.02	41.57	41.57	2.52%	8,536,364
Apr 10, 2025	39.94	40.93	39.55	40.55	40.55	0.85%	14,094,745
Apr 9, 2025	39.35	40.55	39.07	40.21	40.21	1.67%	8,570,284
Apr 8, 2025	40.10	40.52	39.33	39.55	39.55	0.30%	5,724,941
Apr 7, 2025	38.05	39.78	37.96	39.43	39.43	-1.08%	8,969,316
Apr 4, 2025	41.31	41.44	39.77	39.86	39.86	-4.91%	10,172,822
Apr 3, 2025	41.50	42.14	41.21	41.92	41.92	4.15%	8,824,098
Apr 2, 2025	41.17	41.22	39.83	40.25	40.25	-2.07%	3,105,519
Apr 1, 2025	41.23	41.38	40.88	41.10	41.10	-0.65%	3,910,365
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