British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
36.73
+0.43 (1.18%)
At close: Jan 21, 2025, 4:00 PM
36.31
-0.42 (-1.14%)
After-hours: Jan 21, 2025, 6:33 PM EST
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 36.36 | 36.78 | 36.28 | 36.73 | 36.73 | 1.18% | 6,168,501 |
| Jan 17, 2025 | 36.00 | 36.38 | 35.97 | 36.30 | 36.30 | 1.14% | 3,860,363 |
| Jan 16, 2025 | 35.48 | 35.97 | 35.37 | 35.89 | 35.89 | 0.25% | 5,777,699 |
| Jan 15, 2025 | 35.33 | 35.87 | 35.33 | 35.80 | 35.80 | 0.22% | 5,879,426 |
| Jan 14, 2025 | 35.27 | 35.77 | 35.19 | 35.72 | 35.72 | 1.05% | 5,434,816 |
| Jan 13, 2025 | 35.80 | 35.87 | 34.82 | 35.35 | 35.35 | -1.53% | 11,761,633 |
| Jan 10, 2025 | 36.47 | 36.58 | 35.87 | 35.90 | 35.90 | -2.29% | 3,116,386 |
| Jan 8, 2025 | 36.55 | 36.75 | 36.37 | 36.74 | 36.74 | -0.11% | 2,607,520 |
| Jan 7, 2025 | 37.05 | 37.34 | 36.75 | 36.78 | 36.78 | -0.51% | 2,715,668 |
| Jan 6, 2025 | 36.90 | 37.23 | 36.72 | 36.97 | 36.97 | -0.05% | 3,190,336 |
| Jan 3, 2025 | 36.92 | 37.03 | 36.75 | 36.99 | 36.99 | 1.23% | 1,937,524 |
| Jan 2, 2025 | 36.49 | 36.69 | 36.40 | 36.54 | 36.54 | 0.61% | 2,398,776 |
| Dec 31, 2024 | 36.05 | 36.40 | 36.05 | 36.32 | 36.32 | 0.72% | 2,040,365 |
| Dec 30, 2024 | 36.22 | 36.24 | 35.91 | 36.06 | 36.06 | -0.69% | 2,071,676 |
| Dec 27, 2024 | 36.16 | 36.49 | 36.13 | 36.31 | 36.31 | -0.33% | 2,581,042 |
| Dec 26, 2024 | 36.11 | 36.57 | 36.07 | 36.43 | 36.43 | 0.47% | 2,053,507 |
| Dec 24, 2024 | 36.05 | 36.27 | 36.05 | 36.26 | 36.26 | 0.11% | 966,656 |
| Dec 23, 2024 | 36.27 | 36.35 | 35.85 | 36.22 | 36.22 | -0.06% | 2,640,584 |
| Dec 20, 2024 | 35.86 | 36.45 | 35.85 | 36.24 | 36.24 | -1.71% | 5,476,427 |
| Dec 19, 2024 | 37.11 | 37.16 | 36.86 | 36.87 | 36.13 | -0.35% | 3,797,677 |
| Dec 18, 2024 | 37.29 | 37.47 | 36.98 | 37.00 | 36.26 | -0.78% | 3,342,063 |
| Dec 17, 2024 | 37.45 | 37.58 | 37.22 | 37.29 | 36.54 | -0.93% | 3,853,619 |
| Dec 16, 2024 | 37.67 | 37.92 | 37.58 | 37.64 | 36.88 | -0.03% | 3,394,728 |
| Dec 13, 2024 | 37.75 | 37.79 | 37.48 | 37.65 | 36.89 | 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 | 36.98 | 0.03% | 3,032,684 |
| Dec 10, 2024 | 37.74 | 37.86 | 37.55 | 37.73 | 36.97 | -0.34% | 1,813,638 |
| Dec 9, 2024 | 38.00 | 38.16 | 37.75 | 37.86 | 37.10 | 0.16% | 5,263,728 |
| Dec 6, 2024 | 37.79 | 38.05 | 37.61 | 37.80 | 37.04 | 0.05% | 7,808,044 |
| Dec 5, 2024 | 37.74 | 38.00 | 37.69 | 37.78 | 37.02 | 1.59% | 8,680,235 |
| Dec 4, 2024 | 37.24 | 37.32 | 37.06 | 37.19 | 36.44 | 0.43% | 5,599,763 |
| 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 | 36.97 | -0.55% | 4,665,778 |
| Nov 29, 2024 | 37.81 | 38.00 | 37.75 | 37.94 | 37.18 | - | 2,259,034 |
| Nov 27, 2024 | 37.84 | 38.18 | 37.83 | 37.94 | 37.18 | 0.61% | 2,257,969 |
| Nov 26, 2024 | 37.68 | 37.73 | 37.50 | 37.71 | 36.95 | 1.02% | 2,696,695 |
| Nov 25, 2024 | 37.60 | 37.65 | 37.32 | 37.33 | 36.58 | -0.13% | 2,513,725 |
| Nov 22, 2024 | 37.07 | 37.41 | 37.04 | 37.38 | 36.63 | 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 | 36.34 | 0.41% | 2,594,905 |
| Nov 19, 2024 | 36.58 | 36.99 | 36.52 | 36.93 | 36.19 | 0.68% | 3,246,694 |
| Nov 18, 2024 | 36.32 | 36.70 | 36.25 | 36.68 | 35.94 | 0.80% | 3,953,923 |
| Nov 15, 2024 | 35.79 | 36.43 | 35.76 | 36.39 | 35.66 | 2.54% | 8,648,777 |
| Nov 14, 2024 | 35.48 | 35.71 | 35.42 | 35.49 | 34.78 | 0.20% | 4,516,623 |
| Nov 13, 2024 | 35.44 | 35.46 | 35.19 | 35.42 | 34.71 | 0.51% | 4,226,262 |
| Nov 12, 2024 | 35.30 | 35.31 | 34.99 | 35.24 | 34.53 | 0.26% | 3,275,136 |
| Nov 11, 2024 | 35.20 | 35.44 | 35.09 | 35.15 | 34.44 | -0.68% | 2,351,443 |
| Nov 8, 2024 | 35.40 | 35.49 | 35.24 | 35.39 | 34.68 | -0.03% | 3,745,707 |
| Nov 7, 2024 | 35.73 | 35.90 | 35.40 | 35.40 | 34.69 | -0.67% | 3,380,093 |
| Nov 6, 2024 | 35.97 | 36.00 | 35.20 | 35.64 | 34.92 | 0.51% | 5,144,302 |
| Nov 5, 2024 | 35.28 | 35.54 | 35.18 | 35.46 | 34.75 | 1.00% | 3,200,066 |
| Nov 4, 2024 | 35.33 | 35.38 | 34.96 | 35.11 | 34.41 | 0.11% | 2,791,294 |
| Nov 1, 2024 | 35.26 | 35.47 | 34.96 | 35.07 | 34.37 | 0.26% | 5,076,251 |
| Oct 31, 2024 | 34.24 | 35.05 | 34.24 | 34.98 | 34.28 | 1.80% | 7,223,620 |
| Oct 30, 2024 | 34.53 | 34.57 | 34.26 | 34.36 | 33.67 | -0.29% | 7,554,533 |
| Oct 29, 2024 | 34.89 | 34.91 | 34.45 | 34.46 | 33.77 | -1.29% | 6,505,852 |
| Oct 28, 2024 | 34.73 | 34.96 | 34.67 | 34.91 | 34.21 | 1.28% | 2,541,490 |
| Oct 25, 2024 | 34.79 | 34.83 | 34.46 | 34.47 | 33.78 | -0.52% | 2,723,929 |
| Oct 24, 2024 | 34.78 | 34.85 | 34.52 | 34.65 | 33.95 | -0.17% | 4,064,076 |
| Oct 23, 2024 | 34.66 | 34.76 | 34.55 | 34.71 | 34.01 | -0.52% | 4,102,894 |
| Oct 22, 2024 | 34.18 | 34.89 | 34.17 | 34.89 | 34.19 | 1.87% | 4,469,184 |
| Oct 21, 2024 | 34.47 | 34.60 | 34.21 | 34.25 | 33.56 | -0.72% | 4,149,292 |
| Oct 18, 2024 | 34.43 | 34.57 | 34.36 | 34.50 | 33.81 | -2.46% | 4,842,788 |
| Oct 17, 2024 | 35.57 | 35.60 | 35.32 | 35.37 | 34.66 | -1.20% | 3,044,757 |
| Oct 16, 2024 | 35.77 | 36.01 | 35.69 | 35.80 | 35.08 | 1.10% | 2,766,161 |
| Oct 15, 2024 | 35.49 | 35.71 | 35.32 | 35.41 | 34.70 | -0.11% | 4,504,613 |
| Oct 14, 2024 | 35.15 | 35.50 | 35.09 | 35.45 | 34.74 | 0.77% | 6,502,411 |
| Oct 11, 2024 | 35.08 | 35.25 | 35.00 | 35.18 | 34.47 | 0.20% | 3,653,274 |
| Oct 10, 2024 | 35.52 | 35.58 | 35.04 | 35.11 | 34.41 | -1.04% | 3,669,263 |
| Oct 9, 2024 | 35.21 | 35.57 | 35.17 | 35.48 | 34.77 | 0.74% | 2,296,956 |
| Oct 8, 2024 | 35.33 | 35.33 | 35.12 | 35.22 | 34.51 | 0.06% | 2,341,200 |
| Oct 7, 2024 | 35.35 | 35.38 | 35.14 | 35.20 | 34.49 | -0.26% | 2,991,180 |
| Oct 4, 2024 | 34.99 | 35.31 | 34.96 | 35.29 | 34.58 | 0.51% | 3,097,630 |
| Oct 3, 2024 | 35.24 | 35.34 | 35.02 | 35.11 | 34.41 | -2.39% | 7,899,131 |
| Oct 2, 2024 | 36.32 | 36.36 | 35.90 | 35.97 | 35.25 | -1.32% | 5,343,143 |
| Oct 1, 2024 | 36.55 | 36.78 | 36.33 | 36.45 | 35.72 | -0.36% | 8,342,754 |
| Sep 30, 2024 | 36.69 | 36.76 | 36.48 | 36.58 | 35.85 | -0.71% | 5,409,275 |
| Sep 27, 2024 | 37.41 | 37.42 | 36.83 | 36.84 | 36.10 | -2.59% | 6,567,713 |
| Sep 26, 2024 | 37.47 | 38.06 | 37.44 | 37.82 | 36.33 | -0.37% | 5,255,344 |
| Sep 25, 2024 | 38.09 | 38.14 | 37.92 | 37.96 | 36.46 | -0.37% | 3,491,828 |
| Sep 24, 2024 | 38.00 | 38.27 | 37.88 | 38.10 | 36.60 | 0.53% | 4,399,598 |
| Sep 23, 2024 | 37.95 | 38.00 | 37.80 | 37.90 | 36.40 | 1.23% | 4,323,833 |
| Sep 20, 2024 | 37.42 | 37.52 | 37.33 | 37.44 | 35.96 | -0.35% | 4,768,542 |
| Sep 19, 2024 | 37.76 | 37.79 | 37.42 | 37.57 | 36.09 | -0.82% | 6,819,664 |
| Sep 18, 2024 | 38.03 | 38.21 | 37.81 | 37.88 | 36.39 | -0.34% | 4,244,078 |
| Sep 17, 2024 | 38.74 | 38.77 | 37.91 | 38.01 | 36.51 | -3.43% | 5,812,169 |
| Sep 16, 2024 | 39.49 | 39.54 | 39.31 | 39.36 | 37.81 | 0.49% | 3,472,682 |
| Sep 13, 2024 | 39.12 | 39.25 | 39.01 | 39.17 | 37.62 | 0.59% | 3,765,450 |
| Sep 12, 2024 | 38.80 | 39.02 | 38.61 | 38.94 | 37.40 | -0.46% | 4,952,168 |
| Sep 11, 2024 | 39.20 | 39.24 | 38.81 | 39.12 | 37.58 | -0.25% | 8,880,558 |
| Sep 10, 2024 | 38.99 | 39.24 | 38.82 | 39.22 | 37.67 | 0.49% | 7,341,276 |
| Sep 9, 2024 | 38.54 | 39.09 | 38.54 | 39.03 | 37.49 | 1.09% | 5,108,853 |
| Sep 6, 2024 | 38.50 | 38.68 | 38.40 | 38.61 | 37.09 | 0.84% | 5,227,137 |
| Sep 5, 2024 | 38.62 | 38.62 | 38.25 | 38.29 | 36.78 | 0.31% | 4,194,174 |
| Sep 4, 2024 | 38.11 | 38.36 | 38.00 | 38.17 | 36.66 | 0.45% | 4,825,878 |
| Sep 3, 2024 | 37.56 | 38.12 | 37.56 | 38.00 | 36.50 | 1.14% | 7,828,673 |
| Aug 30, 2024 | 37.38 | 37.59 | 37.33 | 37.57 | 36.09 | 0.62% | 3,134,412 |
| Aug 29, 2024 | 37.25 | 37.39 | 37.09 | 37.34 | 35.87 | 0.46% | 3,589,913 |
| Aug 28, 2024 | 37.01 | 37.22 | 36.95 | 37.17 | 35.70 | 0.13% | 4,013,993 |
| Aug 27, 2024 | 36.90 | 37.16 | 36.88 | 37.12 | 35.66 | 0.98% | 3,125,641 |