British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
52.22
+0.42 (0.81%)
At close: Jul 22, 2025, 4:00 PM
51.81
-0.41 (-0.79%)
After-hours: Jul 22, 2025, 4:51 PM EDT
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 52.13 | 52.42 | 51.47 | 52.22 | 52.22 | 0.81% | 5,221,045 |
| 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 |