British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
55.35
-0.62 (-1.11%)
At close: Sep 4, 2026, 4:00 PM EDT
55.51
+0.16 (0.29%)
After-hours: Sep 4, 2026, 7:54 PM EDT
BTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 63.04 | 63.44 | 62.24 | 62.49 | 62.49 | -0.56% | 2,445,366 |
| Jul 17, 2026 | 62.84 | 63.67 | 62.16 | 62.84 | 62.84 | -0.51% | 6,103,002 |
| Jul 16, 2026 | 59.45 | 63.32 | 59.33 | 63.16 | 63.16 | 7.54% | 9,386,098 |
| Jul 15, 2026 | 58.56 | 59.60 | 58.45 | 58.73 | 58.73 | 0.91% | 3,688,922 |
| Jul 14, 2026 | 59.20 | 59.26 | 58.17 | 58.20 | 58.20 | -1.27% | 5,018,558 |
| Jul 13, 2026 | 59.20 | 59.30 | 58.57 | 58.95 | 58.95 | -1.78% | 3,254,940 |
| Jul 10, 2026 | 60.02 | 60.18 | 59.74 | 60.02 | 60.02 | -0.04% | 2,452,101 |
| Jul 9, 2026 | 61.10 | 61.52 | 60.68 | 60.87 | 60.05 | -0.85% | 2,233,371 |
| Jul 8, 2026 | 61.50 | 61.98 | 61.13 | 61.39 | 60.56 | -0.66% | 2,910,185 |
| Jul 7, 2026 | 61.92 | 62.26 | 61.47 | 61.80 | 60.96 | 0.55% | 4,703,259 |
| Jul 6, 2026 | 61.69 | 61.77 | 61.03 | 61.46 | 60.63 | -0.50% | 2,833,118 |
| Jul 2, 2026 | 61.99 | 62.60 | 61.41 | 61.77 | 60.93 | 2.00% | 3,475,000 |
| Jul 1, 2026 | 61.00 | 61.23 | 60.07 | 60.56 | 59.74 | -1.94% | 4,718,905 |
| Jun 30, 2026 | 62.79 | 63.03 | 61.67 | 61.76 | 60.92 | -1.56% | 15,278,163 |
| Jun 29, 2026 | 62.42 | 62.77 | 62.01 | 62.74 | 61.89 | -0.03% | 3,061,833 |
| Jun 26, 2026 | 63.10 | 63.14 | 62.43 | 62.76 | 61.91 | 0.45% | 3,827,382 |