BTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	58.94	59.55	58.86	58.92	58.92	0.70%	1,134,068
Oct 19, 2026	59.13	59.22	58.48	58.51	58.51	-2.48%	5,638,444
Oct 16, 2026	59.03	60.02	58.97	60.00	60.00	3.45%	13,318,742
Oct 15, 2026	58.48	58.77	57.62	58.00	58.00	2.36%	8,573,425
Oct 14, 2026	56.18	56.67	55.79	56.66	56.66	1.81%	4,325,518
Oct 13, 2026	56.29	56.29	55.55	55.65	55.65	0.05%	3,706,159
Oct 12, 2026	55.64	55.92	55.42	55.62	55.62	0.22%	2,796,805
Oct 9, 2026	55.40	55.64	55.33	55.50	55.50	0.13%	2,545,695
Oct 8, 2026	54.79	55.56	54.74	55.43	55.43	2.84%	3,413,702
Oct 7, 2026	53.66	54.09	53.44	53.90	53.90	1.68%	3,558,723
Oct 6, 2026	53.02	53.27	52.90	53.01	53.01	0.25%	4,706,291
Oct 5, 2026	52.56	52.93	52.06	52.88	52.88	0.46%	4,471,136
Oct 2, 2026	52.60	52.88	52.18	52.64	52.64	0.52%	4,378,585
Oct 1, 2026	54.09	54.27	53.13	53.19	52.37	-2.22%	4,459,208
Sep 30, 2026	55.23	55.26	54.36	54.40	53.56	-0.82%	4,707,618
Sep 29, 2026	54.93	54.95	54.32	54.85	54.00	-2.14%	6,537,751
Sep 28, 2026	55.82	56.31	55.62	56.05	55.18	0.75%	3,768,942
Sep 25, 2026	55.56	55.67	55.21	55.63	54.77	-0.70%	2,961,692
Sep 24, 2026	56.29	56.52	55.92	56.02	55.15	0.30%	3,875,792
Sep 23, 2026	55.31	56.41	55.18	55.85	54.98	0.18%	6,030,310
Sep 22, 2026	56.24	56.42	55.43	55.75	54.89	-	4,292,754
Sep 21, 2026	56.38	56.39	55.53	55.75	54.89	-0.14%	4,992,301
Sep 18, 2026	55.68	56.11	55.60	55.83	54.96	-0.34%	3,085,652
Sep 17, 2026	56.17	56.41	55.71	56.02	55.15	-0.12%	3,239,796
Sep 16, 2026	56.54	56.99	55.94	56.09	55.22	-0.76%	3,487,624
Sep 15, 2026	56.46	57.23	56.35	56.52	55.64	-1.34%	5,423,501
Sep 14, 2026	57.12	57.50	56.99	57.29	56.40	3.71%	8,680,070
Sep 11, 2026	56.03	56.14	55.05	55.24	54.38	0.69%	9,412,864
Sep 10, 2026	55.25	55.39	54.72	54.86	54.01	0.98%	10,766,340
Sep 9, 2026	55.20	55.25	54.30	54.33	53.49	-1.49%	7,930,237
Sep 8, 2026	55.50	55.97	55.08	55.15	54.29	-0.36%	5,391,060
Sep 4, 2026	55.62	55.87	55.34	55.35	54.49	-1.11%	4,109,681
Sep 3, 2026	56.11	56.56	55.70	55.97	55.10	0.52%	3,664,521
Sep 2, 2026	55.56	55.81	55.21	55.68	54.82	-0.43%	4,786,342
Sep 1, 2026	56.17	56.73	55.80	55.92	55.05	0.63%	3,707,310
Aug 31, 2026	56.25	56.25	55.56	55.57	54.71	-1.00%	3,571,496
Aug 28, 2026	56.51	56.61	55.94	56.13	55.26	-0.27%	4,137,938
Aug 27, 2026	56.88	56.96	56.21	56.28	55.41	-2.02%	2,781,775
Aug 26, 2026	56.74	57.83	56.73	57.44	56.55	1.72%	3,621,355
Aug 25, 2026	56.28	56.53	56.05	56.47	55.59	-0.42%	9,046,055
Aug 24, 2026	56.40	57.21	56.38	56.71	55.83	0.89%	5,627,956
Aug 21, 2026	56.62	56.78	56.13	56.21	55.34	-0.86%	3,542,882
Aug 20, 2026	56.00	57.02	56.00	56.70	55.82	1.29%	4,635,568
Aug 19, 2026	56.03	56.21	55.66	55.98	55.11	-0.71%	3,655,674
Aug 18, 2026	56.64	56.71	56.11	56.38	55.51	1.17%	4,324,934
Aug 17, 2026	56.56	56.73	55.59	55.73	54.87	-2.33%	4,295,322
Aug 14, 2026	56.74	57.13	56.56	57.06	56.18	-0.51%	4,128,204
Aug 13, 2026	57.30	57.67	56.95	57.35	56.46	2.70%	4,703,137
Aug 12, 2026	56.59	56.81	55.65	55.84	54.97	-1.71%	5,983,818
Aug 11, 2026	57.09	57.34	56.65	56.81	55.93	-0.42%	4,146,797