British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
58.35
-0.36 (-0.61%)
At close: May 4, 2026, 4:00 PM EDT
58.44
+0.09 (0.15%)
Pre-market: May 5, 2026, 8:59 AM EDT
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 58.54 | 59.10 | 58.11 | 58.35 | 58.35 | -0.61% | 1,771,278 |
| May 1, 2026 | 58.79 | 59.45 | 58.68 | 58.71 | 58.71 | -0.15% | 3,688,275 |
| Apr 30, 2026 | 58.36 | 59.00 | 58.30 | 58.80 | 58.80 | 2.35% | 3,417,910 |
| Apr 29, 2026 | 58.07 | 58.20 | 57.28 | 57.45 | 57.45 | -1.74% | 3,240,751 |
| Apr 28, 2026 | 57.87 | 58.47 | 57.63 | 58.47 | 58.47 | 2.01% | 2,802,621 |
| Apr 27, 2026 | 57.66 | 58.07 | 57.27 | 57.32 | 57.32 | -1.33% | 2,633,523 |
| Apr 24, 2026 | 58.96 | 58.96 | 57.95 | 58.09 | 58.09 | 1.41% | 3,726,092 |
| Apr 23, 2026 | 56.69 | 57.44 | 56.69 | 57.28 | 57.28 | 1.98% | 4,379,253 |
| Apr 22, 2026 | 55.37 | 56.20 | 55.22 | 56.17 | 56.17 | 2.44% | 3,851,556 |
| Apr 21, 2026 | 56.32 | 56.47 | 54.83 | 54.83 | 54.83 | -3.91% | 4,199,076 |
| Apr 20, 2026 | 57.05 | 57.29 | 56.90 | 57.06 | 57.06 | 0.67% | 2,998,731 |
| Apr 17, 2026 | 55.93 | 56.69 | 55.58 | 56.68 | 56.68 | 0.96% | 4,127,190 |
| Apr 16, 2026 | 56.80 | 57.00 | 56.04 | 56.14 | 56.14 | -0.95% | 2,812,778 |
| Apr 15, 2026 | 57.21 | 57.37 | 56.62 | 56.68 | 56.68 | -1.44% | 3,510,653 |
| Apr 14, 2026 | 57.65 | 57.90 | 57.26 | 57.51 | 57.51 | -2.01% | 4,668,157 |
| Apr 13, 2026 | 59.21 | 59.49 | 58.42 | 58.69 | 58.69 | -0.20% | 3,847,444 |
| Apr 10, 2026 | 59.12 | 59.13 | 58.51 | 58.81 | 58.81 | -0.07% | 3,562,777 |
| Apr 9, 2026 | 58.29 | 59.17 | 57.76 | 58.85 | 58.85 | -1.83% | 5,051,356 |
| Apr 8, 2026 | 58.29 | 60.00 | 57.83 | 59.95 | 59.95 | 1.96% | 4,546,483 |
| Apr 7, 2026 | 59.03 | 59.25 | 58.62 | 58.80 | 58.80 | 0.15% | 3,450,841 |
| Apr 6, 2026 | 58.33 | 58.92 | 58.11 | 58.71 | 58.71 | 0.74% | 3,854,364 |
| Apr 2, 2026 | 58.02 | 58.75 | 57.81 | 58.28 | 58.28 | 0.67% | 5,467,530 |
| Apr 1, 2026 | 57.91 | 58.14 | 56.06 | 57.89 | 57.89 | -0.99% | 6,610,790 |
| Mar 31, 2026 | 58.86 | 58.96 | 57.60 | 58.47 | 58.47 | 0.36% | 5,287,402 |
| Mar 30, 2026 | 58.34 | 58.65 | 57.90 | 58.26 | 58.26 | 0.80% | 5,422,863 |
| Mar 27, 2026 | 57.47 | 58.23 | 57.30 | 57.80 | 57.80 | -0.79% | 3,736,655 |
| Mar 26, 2026 | 58.43 | 58.77 | 58.12 | 58.26 | 57.44 | -0.33% | 4,066,017 |
| Mar 25, 2026 | 58.15 | 58.65 | 58.07 | 58.45 | 57.62 | 1.19% | 3,103,161 |
| Mar 24, 2026 | 57.68 | 58.43 | 57.55 | 57.76 | 56.94 | -0.28% | 3,778,352 |
| Mar 23, 2026 | 57.25 | 58.13 | 56.97 | 57.92 | 57.10 | 0.96% | 4,808,953 |
| Mar 20, 2026 | 58.62 | 58.79 | 57.18 | 57.37 | 56.56 | -2.30% | 5,533,135 |
| Mar 19, 2026 | 57.94 | 58.88 | 57.88 | 58.72 | 57.89 | 1.08% | 5,045,545 |
| Mar 18, 2026 | 59.54 | 60.43 | 57.99 | 58.09 | 57.27 | -4.06% | 5,420,789 |
| Mar 17, 2026 | 61.02 | 61.38 | 60.46 | 60.55 | 59.69 | -0.64% | 5,135,528 |
| Mar 16, 2026 | 60.85 | 61.63 | 60.77 | 60.94 | 60.08 | 1.69% | 4,804,391 |
| Mar 13, 2026 | 59.98 | 60.42 | 59.73 | 59.93 | 59.08 | 0.07% | 7,056,230 |
| Mar 12, 2026 | 59.12 | 60.07 | 58.98 | 59.89 | 59.04 | 1.23% | 6,979,522 |
| Mar 11, 2026 | 59.24 | 59.33 | 58.54 | 59.16 | 58.32 | -0.42% | 6,389,671 |
| Mar 10, 2026 | 58.83 | 59.95 | 58.79 | 59.41 | 58.57 | 1.85% | 3,504,411 |
| Mar 9, 2026 | 57.74 | 58.61 | 57.29 | 58.33 | 57.50 | 0.79% | 4,117,600 |
| Mar 6, 2026 | 57.32 | 57.93 | 56.97 | 57.87 | 57.05 | -1.23% | 5,399,142 |
| Mar 5, 2026 | 59.43 | 59.52 | 58.03 | 58.59 | 57.76 | -3.97% | 6,625,031 |
| Mar 4, 2026 | 61.25 | 61.43 | 60.52 | 61.01 | 60.15 | 0.99% | 5,067,460 |
| Mar 3, 2026 | 60.68 | 60.85 | 59.42 | 60.41 | 59.55 | -2.75% | 7,055,082 |
| Mar 2, 2026 | 62.26 | 62.63 | 61.86 | 62.12 | 61.24 | -0.85% | 6,496,845 |
| Feb 27, 2026 | 62.14 | 62.98 | 62.07 | 62.65 | 61.76 | -0.03% | 7,846,170 |
| Feb 26, 2026 | 62.47 | 63.03 | 62.45 | 62.67 | 61.78 | -0.57% | 4,562,084 |
| Feb 25, 2026 | 62.07 | 63.22 | 62.03 | 63.03 | 62.14 | 1.81% | 4,499,959 |
| Feb 24, 2026 | 62.00 | 62.01 | 60.95 | 61.91 | 61.03 | -0.31% | 4,498,270 |
| Feb 23, 2026 | 62.08 | 62.98 | 62.08 | 62.10 | 61.22 | 0.03% | 6,299,621 |