British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
54.13
-0.35 (-0.64%)
At close: Nov 14, 2025, 4:00 PM EST
54.16
+0.03 (0.06%)
After-hours: Nov 14, 2025, 7:56 PM EST
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 53.63 | 54.13 | 53.33 | 54.13 | 54.13 | -0.64% | 3,464,105 |
| 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% | 7,105,732 |
| 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 |
| 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 |