British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 29.32 | 29.45 | 29.08 | 29.24 | 29.24 | 2,086,177 |
| 25 Apr 2024 | 29.45 | 29.55 | 29.13 | 29.40 | 29.40 | 5,679,200 |
| 24 Apr 2024 | 29.53 | 29.56 | 29.28 | 29.49 | 29.49 | 6,449,500 |
| 23 Apr 2024 | 29.44 | 29.64 | 29.43 | 29.56 | 29.56 | 4,166,900 |
| 22 Apr 2024 | 29.13 | 29.43 | 29.07 | 29.41 | 29.41 | 5,598,400 |
| 19 Apr 2024 | 28.65 | 29.11 | 28.64 | 29.05 | 29.05 | 5,582,300 |
| 18 Apr 2024 | 28.67 | 28.84 | 28.62 | 28.82 | 28.82 | 3,618,600 |
| 17 Apr 2024 | 28.48 | 28.64 | 28.42 | 28.59 | 28.59 | 3,894,300 |
| 16 Apr 2024 | 28.38 | 28.47 | 28.25 | 28.38 | 28.38 | 4,691,000 |
| 15 Apr 2024 | 28.67 | 28.81 | 28.36 | 28.51 | 28.51 | 6,142,200 |
| 12 Apr 2024 | 29.09 | 29.15 | 28.56 | 28.62 | 28.62 | 7,603,200 |
| 11 Apr 2024 | 29.30 | 29.32 | 28.94 | 29.10 | 29.10 | 5,039,500 |
| 10 Apr 2024 | 29.40 | 29.42 | 29.01 | 29.15 | 29.15 | 9,770,500 |
| 09 Apr 2024 | 29.71 | 29.87 | 29.47 | 29.85 | 29.85 | 6,491,600 |
| 08 Apr 2024 | 29.60 | 29.77 | 29.55 | 29.70 | 29.70 | 3,856,300 |
| 05 Apr 2024 | 29.62 | 29.65 | 29.34 | 29.60 | 29.60 | 5,006,100 |
| 04 Apr 2024 | 30.10 | 30.15 | 29.63 | 29.67 | 29.67 | 5,750,300 |
| 03 Apr 2024 | 30.18 | 30.22 | 30.03 | 30.10 | 30.10 | 3,788,200 |
| 02 Apr 2024 | 30.44 | 30.54 | 30.27 | 30.32 | 30.32 | 3,189,800 |
| 01 Apr 2024 | 30.59 | 30.63 | 30.35 | 30.35 | 30.35 | 2,103,800 |
| 28 Mar 2024 | 30.47 | 30.61 | 30.45 | 30.50 | 30.50 | 3,170,100 |
| 27 Mar 2024 | 29.91 | 30.35 | 29.90 | 30.34 | 30.34 | 4,246,900 |
| 26 Mar 2024 | 30.07 | 30.15 | 29.88 | 29.88 | 29.88 | 3,768,400 |
| 25 Mar 2024 | 30.03 | 30.29 | 30.03 | 30.05 | 30.05 | 4,578,500 |
| 22 Mar 2024 | 30.28 | 30.33 | 29.98 | 29.99 | 29.99 | 6,418,700 |
| 21 Mar 2024 | 30.32 | 30.40 | 30.09 | 30.15 | 30.15 | 5,067,900 |
| 21 Mar 2024 | 0.743 Dividend | |||||
| 20 Mar 2024 | 30.54 | 31.09 | 30.51 | 30.98 | 30.24 | 9,129,300 |
| 19 Mar 2024 | 30.91 | 31.21 | 30.91 | 31.09 | 30.34 | 7,355,600 |
| 18 Mar 2024 | 30.48 | 31.07 | 30.42 | 31.07 | 30.32 | 8,979,700 |
| 15 Mar 2024 | 30.38 | 30.57 | 30.04 | 30.30 | 29.57 | 7,675,100 |
| 14 Mar 2024 | 30.73 | 30.77 | 30.32 | 30.47 | 29.74 | 5,187,200 |
| 13 Mar 2024 | 30.63 | 30.90 | 30.62 | 30.86 | 30.12 | 3,968,600 |
| 12 Mar 2024 | 30.77 | 30.78 | 30.22 | 30.50 | 29.77 | 6,027,800 |
| 11 Mar 2024 | 29.53 | 30.21 | 29.42 | 30.04 | 29.32 | 7,095,000 |
| 08 Mar 2024 | 29.51 | 29.68 | 29.47 | 29.64 | 28.93 | 4,647,900 |
| 07 Mar 2024 | 29.45 | 29.57 | 29.39 | 29.53 | 28.82 | 4,298,900 |
| 06 Mar 2024 | 29.34 | 29.65 | 29.34 | 29.55 | 28.84 | 6,139,000 |
| 05 Mar 2024 | 29.32 | 29.58 | 29.25 | 29.42 | 28.71 | 4,705,200 |
| 04 Mar 2024 | 29.45 | 29.47 | 29.15 | 29.36 | 28.66 | 5,781,500 |
| 01 Mar 2024 | 29.79 | 29.80 | 29.54 | 29.78 | 29.07 | 3,656,200 |
| 29 Feb 2024 | 29.94 | 30.01 | 29.72 | 29.89 | 29.17 | 4,090,100 |
| 28 Feb 2024 | 29.97 | 29.99 | 29.59 | 29.73 | 29.02 | 4,898,900 |
| 27 Feb 2024 | 30.15 | 30.17 | 29.98 | 30.12 | 29.40 | 3,954,200 |
| 26 Feb 2024 | 30.46 | 30.46 | 30.07 | 30.22 | 29.50 | 4,040,400 |
| 23 Feb 2024 | 30.24 | 30.59 | 30.07 | 30.50 | 29.77 | 4,572,800 |
| 22 Feb 2024 | 30.25 | 30.51 | 30.10 | 30.47 | 29.74 | 4,352,300 |
| 21 Feb 2024 | 30.00 | 30.27 | 29.92 | 30.25 | 29.52 | 4,826,300 |
| 20 Feb 2024 | 30.03 | 30.37 | 30.03 | 30.30 | 29.57 | 4,871,000 |
| 16 Feb 2024 | 30.48 | 30.59 | 30.37 | 30.50 | 29.77 | 2,829,700 |
| 15 Feb 2024 | 30.49 | 30.65 | 30.45 | 30.56 | 29.83 | 3,554,800 |
| 14 Feb 2024 | 30.30 | 30.34 | 30.12 | 30.31 | 29.58 | 3,053,200 |
| 13 Feb 2024 | 30.64 | 30.72 | 30.33 | 30.46 | 29.73 | 5,138,000 |
| 12 Feb 2024 | 30.75 | 31.08 | 30.71 | 30.93 | 30.19 | 3,811,100 |
| 09 Feb 2024 | 30.73 | 30.91 | 30.57 | 30.75 | 30.01 | 5,360,000 |
| 08 Feb 2024 | 31.05 | 31.63 | 30.97 | 31.46 | 30.71 | 10,479,500 |
| 07 Feb 2024 | 29.73 | 29.75 | 29.32 | 29.41 | 28.70 | 4,551,200 |
| 06 Feb 2024 | 29.72 | 29.99 | 29.64 | 29.76 | 29.05 | 4,386,400 |
| 05 Feb 2024 | 29.99 | 30.00 | 29.70 | 29.71 | 29.00 | 4,058,600 |
| 02 Feb 2024 | 30.21 | 30.26 | 29.91 | 30.02 | 29.30 | 4,557,700 |
| 01 Feb 2024 | 29.68 | 30.26 | 29.65 | 30.21 | 29.49 | 4,985,400 |
| 31 Jan 2024 | 30.06 | 30.13 | 29.55 | 29.60 | 28.89 | 3,749,800 |
| 30 Jan 2024 | 29.93 | 30.06 | 29.77 | 30.04 | 29.32 | 2,733,700 |
| 29 Jan 2024 | 30.16 | 30.16 | 29.82 | 29.99 | 29.27 | 4,658,200 |
| 26 Jan 2024 | 29.81 | 29.89 | 29.60 | 29.66 | 28.95 | 3,781,100 |
| 25 Jan 2024 | 29.28 | 29.44 | 29.21 | 29.44 | 28.73 | 4,053,500 |
| 24 Jan 2024 | 29.71 | 29.73 | 29.33 | 29.42 | 28.71 | 4,730,600 |
| 23 Jan 2024 | 29.24 | 29.38 | 29.12 | 29.37 | 28.67 | 4,658,600 |
| 22 Jan 2024 | 29.59 | 29.96 | 29.49 | 29.65 | 28.94 | 5,727,100 |
| 19 Jan 2024 | 29.44 | 29.58 | 29.21 | 29.48 | 28.77 | 3,740,000 |
| 18 Jan 2024 | 29.40 | 29.46 | 29.05 | 29.36 | 28.66 | 4,301,900 |
| 17 Jan 2024 | 29.55 | 29.65 | 29.40 | 29.55 | 28.84 | 5,686,500 |
| 16 Jan 2024 | 29.90 | 30.00 | 29.68 | 29.74 | 29.03 | 6,027,500 |
| 12 Jan 2024 | 30.30 | 30.42 | 30.07 | 30.14 | 29.42 | 3,969,500 |
| 11 Jan 2024 | 30.23 | 30.31 | 29.90 | 30.30 | 29.57 | 6,036,700 |
| 10 Jan 2024 | 30.24 | 30.37 | 29.94 | 30.01 | 29.29 | 5,514,300 |
| 09 Jan 2024 | 30.50 | 30.51 | 30.10 | 30.31 | 29.58 | 5,123,600 |
| 08 Jan 2024 | 30.24 | 30.59 | 30.19 | 30.57 | 29.84 | 5,202,600 |
| 05 Jan 2024 | 30.23 | 30.42 | 30.12 | 30.28 | 29.55 | 3,433,700 |
| 04 Jan 2024 | 30.00 | 30.34 | 29.93 | 30.13 | 29.41 | 3,731,800 |
| 03 Jan 2024 | 29.68 | 29.97 | 29.54 | 29.89 | 29.17 | 4,327,600 |
| 02 Jan 2024 | 29.20 | 29.99 | 29.18 | 29.80 | 29.09 | 6,277,600 |
| 29 Dec 2023 | 29.20 | 29.35 | 29.14 | 29.29 | 28.59 | 3,689,200 |
| 28 Dec 2023 | 29.24 | 29.33 | 29.18 | 29.23 | 28.53 | 3,534,100 |
| 27 Dec 2023 | 29.23 | 29.36 | 29.17 | 29.33 | 28.63 | 5,851,000 |
| 26 Dec 2023 | 29.10 | 29.25 | 29.01 | 29.18 | 28.48 | 3,508,600 |
| 22 Dec 2023 | 29.18 | 29.33 | 29.11 | 29.15 | 28.45 | 4,869,300 |
| 21 Dec 2023 | 29.04 | 29.35 | 28.88 | 29.08 | 28.38 | 8,450,400 |
| 21 Dec 2023 | 0.701 Dividend | |||||
| 20 Dec 2023 | 29.81 | 29.83 | 29.49 | 29.49 | 28.10 | 7,397,800 |
| 19 Dec 2023 | 29.70 | 29.90 | 29.64 | 29.89 | 28.48 | 6,444,600 |
| 18 Dec 2023 | 29.51 | 29.65 | 29.45 | 29.59 | 28.19 | 5,905,100 |
| 15 Dec 2023 | 29.63 | 29.75 | 29.36 | 29.40 | 28.01 | 6,618,100 |
| 14 Dec 2023 | 30.00 | 30.33 | 29.86 | 29.97 | 28.56 | 7,177,300 |
| 13 Dec 2023 | 28.80 | 29.63 | 28.67 | 29.62 | 28.22 | 5,457,500 |
| 12 Dec 2023 | 28.79 | 28.97 | 28.68 | 28.95 | 27.58 | 5,354,800 |
| 11 Dec 2023 | 28.98 | 29.08 | 28.76 | 28.93 | 27.56 | 7,873,800 |
| 08 Dec 2023 | 29.28 | 29.42 | 29.12 | 29.13 | 27.76 | 6,059,900 |
| 07 Dec 2023 | 28.90 | 29.42 | 28.89 | 29.38 | 27.99 | 9,367,200 |
| 06 Dec 2023 | 28.69 | 29.16 | 28.35 | 28.86 | 27.50 | 20,577,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.