British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
51.70
+0.56 (1.10%)
Oct 23, 2025, 1:04 PM EDT - Market open
BTI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 51.48 | 51.64 | 51.31 | 51.42 | - | 0.55% | 1,877,105 |
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 |
Oct 14, 2025 | 50.15 | 51.25 | 50.13 | 51.10 | 51.10 | 0.57% | 3,930,376 |
Oct 13, 2025 | 50.97 | 51.15 | 50.64 | 50.81 | 50.81 | -1.42% | 3,263,384 |
Oct 10, 2025 | 50.84 | 51.61 | 50.84 | 51.54 | 51.54 | 0.35% | 5,798,388 |
Oct 9, 2025 | 51.35 | 51.36 | 50.91 | 51.36 | 51.36 | -0.47% | 4,095,630 |
Oct 8, 2025 | 51.82 | 51.82 | 51.36 | 51.60 | 51.60 | -0.73% | 3,174,763 |
Oct 7, 2025 | 51.39 | 52.10 | 51.36 | 51.98 | 51.98 | 1.56% | 3,843,461 |
Oct 6, 2025 | 51.12 | 51.27 | 50.92 | 51.18 | 51.18 | -0.12% | 3,900,812 |
Oct 3, 2025 | 51.57 | 51.79 | 51.18 | 51.24 | 51.24 | -2.12% | 4,107,641 |
Oct 2, 2025 | 52.47 | 52.86 | 52.29 | 52.35 | 51.60 | 0.13% | 3,745,025 |
Oct 1, 2025 | 53.18 | 53.21 | 52.24 | 52.28 | 51.53 | -1.51% | 3,948,659 |
Sep 30, 2025 | 52.80 | 53.15 | 52.80 | 53.08 | 52.32 | 0.47% | 7,100,250 |
Sep 29, 2025 | 52.85 | 52.94 | 52.30 | 52.83 | 52.07 | -0.32% | 3,173,973 |
Sep 26, 2025 | 52.68 | 53.01 | 52.66 | 53.00 | 52.24 | 1.24% | 3,096,021 |
Sep 25, 2025 | 53.02 | 53.10 | 52.31 | 52.35 | 51.60 | -0.06% | 4,481,214 |
Sep 24, 2025 | 52.64 | 52.66 | 51.78 | 52.38 | 51.63 | -1.52% | 6,005,836 |
Sep 23, 2025 | 53.30 | 53.34 | 52.60 | 53.19 | 52.42 | -1.26% | 5,593,210 |
Sep 22, 2025 | 54.49 | 54.56 | 53.46 | 53.87 | 53.09 | -1.52% | 3,637,802 |
Sep 19, 2025 | 54.99 | 55.05 | 54.37 | 54.70 | 53.91 | -0.40% | 5,494,835 |
Sep 18, 2025 | 55.32 | 55.54 | 54.86 | 54.92 | 54.13 | -1.98% | 2,909,750 |
Sep 17, 2025 | 56.14 | 56.27 | 55.85 | 56.03 | 55.22 | 0.43% | 2,930,103 |
Sep 16, 2025 | 55.76 | 56.00 | 55.63 | 55.79 | 54.99 | -0.43% | 2,356,608 |
Sep 15, 2025 | 56.56 | 56.68 | 55.83 | 56.03 | 55.22 | -0.99% | 4,196,586 |
Sep 12, 2025 | 56.71 | 56.97 | 56.25 | 56.59 | 55.78 | -1.26% | 4,810,892 |
Sep 11, 2025 | 56.43 | 57.43 | 56.33 | 57.31 | 56.48 | 1.87% | 3,496,930 |
Sep 10, 2025 | 56.43 | 56.59 | 55.91 | 56.26 | 55.45 | - | 2,771,169 |
Sep 9, 2025 | 56.33 | 56.42 | 56.06 | 56.26 | 55.45 | 0.12% | 3,285,638 |
Sep 8, 2025 | 56.19 | 56.48 | 55.93 | 56.19 | 55.38 | 0.30% | 4,438,575 |
Sep 5, 2025 | 55.88 | 56.05 | 55.38 | 56.02 | 55.21 | 1.06% | 5,124,601 |
Sep 4, 2025 | 55.76 | 56.03 | 55.30 | 55.43 | 54.63 | 0.64% | 4,196,506 |
Sep 3, 2025 | 54.52 | 55.31 | 54.49 | 55.08 | 54.29 | -0.29% | 7,793,247 |
Sep 2, 2025 | 54.75 | 55.26 | 54.53 | 55.24 | 54.44 | -2.90% | 7,178,560 |
Aug 29, 2025 | 56.62 | 56.92 | 56.37 | 56.89 | 56.07 | 1.21% | 3,810,595 |
Aug 28, 2025 | 56.20 | 56.34 | 55.69 | 56.21 | 55.40 | -0.99% | 4,020,938 |
Aug 27, 2025 | 56.90 | 56.95 | 56.58 | 56.77 | 55.95 | -0.98% | 3,518,055 |
Aug 26, 2025 | 56.78 | 57.43 | 56.42 | 57.33 | 56.50 | -0.81% | 5,428,334 |
Aug 25, 2025 | 58.14 | 58.76 | 57.76 | 57.80 | 56.97 | -1.21% | 4,354,677 |
Aug 22, 2025 | 58.83 | 59.14 | 58.44 | 58.51 | 57.67 | -1.28% | 4,833,766 |
Aug 21, 2025 | 58.82 | 59.29 | 58.73 | 59.27 | 58.42 | 0.44% | 4,227,599 |
Aug 20, 2025 | 58.22 | 59.15 | 58.22 | 59.01 | 58.16 | 2.68% | 4,824,202 |
Aug 19, 2025 | 57.39 | 57.61 | 57.13 | 57.47 | 56.64 | -0.43% | 3,275,936 |
Aug 18, 2025 | 57.55 | 57.93 | 57.43 | 57.72 | 56.89 | 1.00% | 3,500,711 |
Aug 15, 2025 | 56.70 | 57.18 | 56.51 | 57.15 | 56.33 | -0.47% | 4,006,673 |
Aug 14, 2025 | 57.12 | 57.58 | 57.09 | 57.42 | 56.59 | 0.54% | 2,453,853 |