BTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	57.06	57.41	56.96	57.24	57.24	0.35%	899,126
Dec 23, 2025	56.89	57.19	56.81	57.04	57.04	0.48%	1,675,707
Dec 22, 2025	56.86	57.20	56.54	56.77	56.77	0.57%	2,692,305
Dec 19, 2025	56.35	57.03	56.20	56.45	56.45	-1.03%	4,740,534
Dec 18, 2025	57.23	57.62	57.02	57.04	57.04	-0.23%	2,131,046
Dec 17, 2025	57.31	57.72	57.14	57.17	57.17	-0.21%	2,506,401
Dec 16, 2025	57.76	57.85	57.22	57.29	57.29	-0.78%	2,040,614
Dec 15, 2025	57.04	57.84	57.04	57.74	57.74	1.12%	3,623,679
Dec 12, 2025	57.13	57.22	56.31	57.10	57.10	-2.18%	4,109,819
Dec 11, 2025	58.59	58.98	58.36	58.37	58.37	-0.66%	2,809,401
Dec 10, 2025	57.82	58.83	57.82	58.76	58.76	2.57%	4,010,133
Dec 9, 2025	57.08	57.50	56.84	57.29	57.29	-0.21%	3,964,843
Dec 8, 2025	57.01	57.69	56.76	57.41	57.41	0.70%	3,828,863
Dec 5, 2025	57.25	57.44	56.93	57.01	57.01	-1.77%	3,211,220
Dec 4, 2025	57.94	58.25	57.83	58.04	58.04	0.92%	6,577,954
Dec 3, 2025	58.60	58.74	57.48	57.51	57.51	-0.73%	3,561,184
Dec 2, 2025	58.10	58.17	57.69	57.93	57.93	-0.34%	3,594,338
Dec 1, 2025	58.56	58.63	58.09	58.13	58.13	-0.90%	3,284,500
Nov 28, 2025	58.04	58.70	58.00	58.66	58.66	1.47%	2,328,497
Nov 26, 2025	57.08	57.87	57.03	57.81	57.81	2.03%	3,397,767
Nov 25, 2025	56.33	56.94	56.10	56.66	56.66	3.43%	4,967,336
Nov 24, 2025	55.55	55.62	54.72	54.78	54.78	-0.85%	3,456,742
Nov 21, 2025	55.12	55.73	55.11	55.25	55.25	0.91%	3,130,080
Nov 20, 2025	54.97	55.03	54.51	54.75	54.75	0.02%	2,673,677
Nov 19, 2025	54.82	55.10	54.57	54.74	54.74	-0.22%	4,252,205
Nov 18, 2025	54.69	55.22	54.33	54.86	54.86	0.27%	6,035,939
Nov 17, 2025	54.74	54.97	54.56	54.71	54.71	1.07%	4,736,189
Nov 14, 2025	53.63	54.13	53.33	54.13	54.13	-0.64%	3,466,066
Nov 13, 2025	55.52	55.54	54.45	54.48	54.48	-2.40%	4,401,593
Nov 12, 2025	55.76	56.03	55.64	55.82	55.82	0.11%	2,221,467
Nov 11, 2025	56.06	56.24	55.76	55.76	55.76	0.61%	3,301,810
Nov 10, 2025	54.84	55.49	54.56	55.42	55.42	1.52%	4,283,424
Nov 7, 2025	54.57	54.69	54.23	54.59	54.59	0.70%	3,204,246
Nov 6, 2025	54.13	54.73	54.13	54.21	54.21	0.61%	4,547,176
Nov 5, 2025	53.68	54.19	53.66	53.88	53.88	1.70%	7,230,467
Nov 4, 2025	52.65	53.02	52.43	52.98	52.98	1.03%	4,431,371
Nov 3, 2025	51.98	52.79	51.80	52.44	52.44	2.44%	4,990,234
Oct 31, 2025	51.15	51.52	51.03	51.19	51.19	-0.18%	3,354,534
Oct 30, 2025	51.20	51.53	50.84	51.28	51.28	-0.85%	4,489,877
Oct 29, 2025	52.23	52.43	51.62	51.72	51.72	-1.41%	3,154,381
Oct 28, 2025	52.16	52.52	52.07	52.46	52.46	0.71%	2,673,959
Oct 27, 2025	52.69	52.77	52.09	52.09	52.09	0.04%	3,032,747
Oct 24, 2025	51.77	52.18	51.68	52.07	52.07	0.42%	2,740,319
Oct 23, 2025	51.48	51.95	51.31	51.85	51.85	1.39%	4,399,066
Oct 22, 2025	50.67	51.17	50.54	51.14	51.14	1.49%	3,926,472
Oct 21, 2025	51.16	51.16	49.88	50.39	50.39	-1.51%	4,515,996
Oct 20, 2025	51.43	51.46	51.07	51.16	51.16	-0.89%	3,209,660
Oct 17, 2025	51.38	51.70	51.24	51.62	51.62	0.94%	4,041,728
Oct 16, 2025	51.21	51.60	50.84	51.14	51.14	0.77%	3,573,495
Oct 15, 2025	50.64	51.04	50.59	50.75	50.75	-0.68%	3,331,577