BTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	54.93	54.95	54.32	54.75	-	-2.33%	5,020,413
Sep 28, 2026	55.82	56.31	55.62	56.05	56.05	0.75%	3,725,547
Sep 25, 2026	55.56	55.67	55.21	55.63	55.63	-0.70%	2,920,302
Sep 24, 2026	56.29	56.52	55.92	56.02	56.02	0.30%	3,861,605
Sep 23, 2026	55.31	56.41	55.18	55.85	55.85	0.18%	6,025,969
Sep 22, 2026	56.24	56.42	55.43	55.75	55.75	-	4,264,370
Sep 21, 2026	56.38	56.39	55.53	55.75	55.75	-0.14%	4,940,075
Sep 18, 2026	55.68	56.11	55.60	55.83	55.83	-0.34%	3,023,944
Sep 17, 2026	56.17	56.41	55.71	56.02	56.02	-0.12%	3,194,954
Sep 16, 2026	56.54	56.99	55.94	56.09	56.09	-0.76%	3,480,569
Sep 15, 2026	56.46	57.23	56.35	56.52	56.52	-1.34%	5,301,787
Sep 14, 2026	57.12	57.50	56.99	57.29	57.29	3.71%	8,563,595
Sep 11, 2026	56.03	56.14	55.05	55.24	55.24	0.69%	9,034,367
Sep 10, 2026	55.25	55.39	54.72	54.86	54.86	0.98%	10,152,398
Sep 9, 2026	55.20	55.25	54.30	54.33	54.33	-1.49%	7,588,229
Sep 8, 2026	55.50	55.97	55.08	55.15	55.15	-0.36%	4,651,431
Sep 4, 2026	55.62	55.87	55.34	55.35	55.35	-1.11%	3,245,454
Sep 3, 2026	56.11	56.56	55.70	55.97	55.97	0.52%	3,194,982
Sep 2, 2026	55.56	55.81	55.21	55.68	55.68	-0.43%	4,556,173
Sep 1, 2026	56.17	56.73	55.80	55.92	55.92	0.63%	3,695,485
Aug 31, 2026	56.25	56.25	55.56	55.57	55.57	-1.00%	3,511,210
Aug 28, 2026	56.51	56.61	55.94	56.13	56.13	-0.27%	3,689,341
Aug 27, 2026	56.88	56.96	56.21	56.28	56.28	-2.02%	2,767,884
Aug 26, 2026	56.74	57.83	56.73	57.44	57.44	1.72%	3,619,966
Aug 25, 2026	56.28	56.53	56.05	56.47	56.47	-0.42%	9,045,507
Aug 24, 2026	56.40	57.21	56.38	56.71	56.71	0.89%	5,626,348
Aug 21, 2026	56.62	56.78	56.13	56.21	56.21	-0.86%	3,540,744
Aug 20, 2026	56.00	57.02	56.00	56.70	56.70	1.29%	4,635,080
Aug 19, 2026	56.03	56.21	55.66	55.98	55.98	-0.71%	3,638,679
Aug 18, 2026	56.64	56.71	56.11	56.38	56.38	1.17%	4,305,425
Aug 17, 2026	56.56	56.73	55.59	55.73	55.73	-2.33%	4,279,471
Aug 14, 2026	56.74	57.13	56.56	57.06	57.06	-0.51%	4,095,306
Aug 13, 2026	57.30	57.67	56.95	57.35	57.35	2.70%	4,581,244
Aug 12, 2026	56.59	56.81	55.65	55.84	55.84	-1.71%	5,972,538
Aug 11, 2026	57.09	57.34	56.65	56.81	56.81	-0.42%	4,089,331
Aug 10, 2026	58.15	58.16	56.85	57.05	57.05	-3.84%	4,166,039
Aug 7, 2026	60.03	60.11	59.31	59.33	59.33	1.02%	2,924,540
Aug 6, 2026	59.59	59.65	58.46	58.73	58.73	-0.91%	2,886,281
Aug 5, 2026	59.69	59.74	58.78	59.27	59.27	0.25%	2,833,547
Aug 4, 2026	60.26	60.26	58.96	59.12	59.12	-0.74%	3,473,617
Aug 3, 2026	60.83	60.96	59.47	59.56	59.56	-1.80%	3,681,084
Jul 31, 2026	61.03	61.82	60.32	60.65	60.65	-1.69%	4,599,666
Jul 30, 2026	61.88	62.39	60.97	61.69	61.69	-2.19%	5,063,812
Jul 29, 2026	62.78	63.34	62.65	63.07	63.07	1.24%	4,292,230
Jul 28, 2026	62.02	62.81	61.89	62.30	62.30	2.43%	5,842,564
Jul 27, 2026	60.63	61.02	60.25	60.82	60.82	-0.23%	2,855,598
Jul 24, 2026	60.55	61.26	60.37	60.96	60.96	1.87%	2,999,123
Jul 23, 2026	60.68	60.81	59.32	59.84	59.84	-3.58%	4,639,080
Jul 22, 2026	61.49	62.82	61.49	62.06	62.06	1.04%	2,984,196
Jul 21, 2026	62.19	62.34	61.25	61.42	61.42	-1.71%	3,522,905