BTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	52.13	52.42	51.47	52.29	-	0.95%	3,897,232
Jul 21, 2025	51.59	52.07	51.57	51.80	51.80	0.41%	4,980,273
Jul 18, 2025	51.18	51.63	50.99	51.59	51.59	0.51%	6,058,169
Jul 17, 2025	51.73	52.38	50.83	51.33	51.33	-1.80%	7,429,698
Jul 16, 2025	51.60	52.38	51.36	52.27	52.27	1.55%	6,751,421
Jul 15, 2025	51.31	51.60	51.02	51.47	51.47	0.25%	6,055,570
Jul 14, 2025	51.34	51.89	51.14	51.34	51.34	0.33%	6,981,398
Jul 11, 2025	50.72	51.35	50.58	51.17	51.17	0.69%	7,859,987
Jul 10, 2025	49.87	50.85	49.81	50.82	50.82	3.52%	10,288,247
Jul 9, 2025	49.23	49.27	48.53	49.09	49.09	2.42%	8,286,881
Jul 8, 2025	48.05	48.37	47.55	47.93	47.93	-1.50%	5,533,782
Jul 7, 2025	48.50	48.84	48.40	48.66	48.66	0.58%	5,032,048
Jul 3, 2025	48.03	48.42	47.97	48.38	48.38	2.15%	4,316,140
Jul 2, 2025	46.44	47.45	46.38	47.36	47.36	1.43%	6,471,121
Jul 1, 2025	47.20	47.38	46.47	46.69	46.69	-1.35%	5,836,295
Jun 30, 2025	47.20	47.56	47.04	47.33	47.33	0.79%	7,143,480
Jun 27, 2025	47.10	47.13	46.57	46.96	46.96	-2.35%	6,885,341
Jun 26, 2025	48.51	48.51	48.00	48.09	47.34	0.69%	5,155,949
Jun 25, 2025	48.06	48.22	47.74	47.76	47.01	-1.53%	5,803,612
Jun 24, 2025	48.77	48.81	48.49	48.50	47.74	-0.53%	4,565,167
Jun 23, 2025	48.32	48.89	48.22	48.76	47.99	-0.49%	4,244,486
Jun 20, 2025	49.36	49.43	48.79	49.00	48.23	-0.69%	9,812,374
Jun 18, 2025	49.17	49.56	49.10	49.34	48.57	1.15%	7,694,391
Jun 17, 2025	48.88	49.09	48.59	48.78	48.01	-0.45%	3,826,165
Jun 16, 2025	49.27	49.58	48.93	49.00	48.23	0.41%	7,485,626
Jun 13, 2025	48.65	49.21	48.65	48.80	48.03	0.41%	5,797,030
Jun 12, 2025	48.90	49.05	48.24	48.60	47.84	-0.37%	7,048,668
Jun 11, 2025	47.65	48.78	47.65	48.78	48.01	2.69%	10,795,294
Jun 10, 2025	47.77	47.91	47.26	47.50	46.75	-0.81%	6,876,119
Jun 9, 2025	47.81	47.98	47.54	47.89	47.14	0.21%	5,583,680
Jun 6, 2025	47.55	47.86	47.50	47.79	47.04	0.74%	6,274,042
Jun 5, 2025	46.96	47.76	46.73	47.44	46.70	2.75%	13,230,580
Jun 4, 2025	46.20	46.26	45.76	46.17	45.45	-0.37%	6,955,276
Jun 3, 2025	45.53	46.49	45.48	46.34	45.61	2.09%	6,543,040
Jun 2, 2025	45.21	45.54	45.04	45.39	44.68	0.42%	6,851,900
May 30, 2025	44.98	45.20	44.87	45.20	44.49	0.51%	6,789,369
May 29, 2025	44.91	44.99	44.58	44.97	44.26	-0.27%	4,700,530
May 28, 2025	44.94	45.20	44.86	45.09	44.38	-0.38%	4,388,983
May 27, 2025	45.28	45.41	44.90	45.26	44.55	0.09%	5,559,144
May 23, 2025	45.00	45.29	44.81	45.22	44.51	1.39%	4,321,360
May 22, 2025	44.24	44.71	44.02	44.60	43.90	0.31%	5,274,270
May 21, 2025	44.51	44.79	44.46	44.46	43.76	0.05%	6,504,324
May 20, 2025	43.88	44.46	43.85	44.44	43.74	1.97%	7,043,945
May 19, 2025	43.15	43.59	43.14	43.58	42.90	2.20%	6,636,063
May 16, 2025	41.75	42.71	41.75	42.64	41.97	3.07%	8,716,182
May 15, 2025	40.74	41.51	40.60	41.37	40.72	2.02%	15,967,543
May 14, 2025	40.62	40.71	40.40	40.55	39.91	-0.34%	7,439,063
May 13, 2025	40.42	40.82	40.12	40.69	40.05	-0.71%	10,422,046
May 12, 2025	40.91	41.08	40.48	40.98	40.34	-1.59%	7,928,381
May 9, 2025	42.31	42.37	41.60	41.64	40.99	-3.83%	8,281,150