Australia markets closed

British American Tobacco p.l.c. (BTI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.98+0.05 (+0.14%)
At close: 04:00PM EDT
36.18 +0.20 (+0.56%)
After hours: 07:57PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202236.0736.1135.4735.9835.984,002,700
29 Sept 20220.74 Dividend
28 Sept 202236.1536.8435.9136.6735.935,113,300
27 Sept 202236.8336.9835.9836.0835.354,133,400
26 Sept 202236.5036.9336.1336.2735.545,963,800
23 Sept 202238.0038.0136.5336.7936.055,167,400
22 Sept 202239.0939.2738.8939.0738.282,830,000
21 Sept 202239.4539.5138.8338.8338.052,815,500
20 Sept 202239.8539.8639.4939.7138.911,999,400
19 Sept 202239.1439.7439.1139.6638.861,640,900
16 Sept 202239.3239.5339.2339.4938.693,761,500
15 Sept 202239.4039.6039.2639.3638.571,719,800
14 Sept 202239.7139.8739.2739.4138.611,962,600
13 Sept 202240.5140.7039.5839.6538.852,567,400
12 Sept 202241.0541.2140.9041.0140.181,819,400
09 Sept 202240.5140.7240.3940.6739.851,821,700
08 Sept 202239.9040.0439.6540.0239.211,667,800
07 Sept 202239.7939.9239.5239.8739.072,062,300
06 Sept 202240.2740.3139.7139.7538.952,564,600
02 Sept 202240.0040.2539.5739.6638.861,842,200
01 Sept 202239.7039.9339.6239.8439.041,984,000
31 Aug 202240.0040.3339.8640.0539.241,503,900
30 Aug 202240.7240.7540.1040.1639.351,722,800
29 Aug 202240.6840.8040.4140.6139.791,546,100
26 Aug 202241.2841.4240.6640.7339.912,170,300
25 Aug 202240.8141.0940.6741.0440.211,716,600
24 Aug 202240.5340.9640.4840.7939.971,694,000
23 Aug 202240.6040.9440.5040.9040.073,542,400
22 Aug 202241.0041.4240.9741.2240.393,020,600
19 Aug 202240.7141.1740.7041.1540.322,053,000
18 Aug 202241.3541.3941.0341.1640.331,197,300
17 Aug 202241.5641.7641.2641.3240.492,171,900
16 Aug 202241.0941.4641.0641.3840.541,864,900
15 Aug 202240.4240.7940.2940.7739.951,483,700
12 Aug 202240.4040.4540.1640.4239.601,477,100
11 Aug 202240.4940.7240.3540.4339.611,516,500
10 Aug 202240.0340.3039.9140.1839.371,489,200
09 Aug 202240.0040.1439.9039.9139.101,822,100
08 Aug 202239.7539.8339.3839.6038.802,501,200
05 Aug 202239.2639.3739.0739.2938.502,722,400
04 Aug 202239.1939.2738.7539.0838.296,119,600
03 Aug 202239.7539.8439.5539.5938.792,867,700
02 Aug 202240.5040.5139.6339.6438.843,013,300
01 Aug 202239.3739.7639.3639.5838.783,151,300
29 July 202239.5839.6739.0339.1738.385,523,200
28 July 202241.0741.1240.6741.0040.172,778,300
27 July 202241.8242.2141.5142.1541.301,480,700
26 July 202241.7842.0841.6842.0041.152,158,900
25 July 202241.4541.9841.3541.9341.081,950,600
22 July 202241.0441.2940.9641.0940.261,889,100
21 July 202240.3541.4240.3341.3740.542,115,800
20 July 202242.0042.0240.9441.0240.195,658,100
19 July 202242.3942.4742.1342.1841.332,957,500
18 July 202241.7741.8041.2641.4040.562,049,400
15 July 202241.0141.3040.7241.2740.443,864,000
14 July 202239.8939.9539.4439.8239.023,410,400
13 July 202240.4440.5840.1440.2839.472,346,500
12 July 202240.4340.8940.4140.5039.681,998,500
11 July 202240.2540.4540.1040.1739.361,621,600
08 July 202240.5540.8440.3240.4939.672,168,200
07 July 202240.7040.7840.4140.5539.732,294,700
07 July 20220.74 Dividend
06 July 202241.8042.1141.3141.4639.903,132,400
05 July 202241.9842.0540.7541.2639.713,115,600
01 July 202242.5943.3042.3143.2841.651,811,400
30 June 202242.7443.1042.6242.9141.292,063,500
29 June 202244.3244.3643.8143.8342.182,022,500
28 June 202244.2944.6144.1044.1642.502,400,000
27 June 202243.4744.2143.4444.0842.423,120,100
24 June 202242.7744.0042.6543.9542.294,552,900
23 June 202242.0742.6242.0342.5340.933,344,200
22 June 202242.7843.1542.4542.6941.084,894,300
21 June 202243.2843.3242.6743.2641.632,711,900
17 June 202242.1542.5541.8241.9040.322,536,800
16 June 202242.3642.7441.8542.5040.904,151,000
15 June 202243.1543.4942.5243.0341.413,743,600
14 June 202242.3242.3641.6842.0240.443,220,600
13 June 202242.4842.6441.7941.9040.322,717,500
10 June 202243.0243.5442.6743.3741.742,535,100
09 June 202243.9944.2243.0543.0641.442,785,700
08 June 202245.0645.0944.0744.1042.443,568,200
07 June 202244.6145.2244.5745.2143.512,061,900
06 June 202244.5044.7044.1544.2242.552,281,500
03 June 202244.4444.6144.1444.1442.481,928,100
02 June 202244.3244.6643.7644.6642.981,335,800
01 June 202244.5644.7344.0644.5442.862,362,000
31 May 202244.4244.5244.1244.2442.572,090,300
27 May 202245.1545.1744.6244.8043.111,841,300
26 May 202245.0145.1944.7844.7943.101,613,400
25 May 202245.0245.2844.7645.0843.382,637,100
24 May 202243.5844.3243.5444.2642.592,028,100
23 May 202243.3544.1243.3543.7642.112,598,400
20 May 202243.0743.2542.5743.1141.492,445,200
19 May 202242.8143.1642.4742.8541.243,854,100
18 May 202243.6043.6842.6142.6741.062,581,300
17 May 202243.7843.8143.3543.6341.993,075,400
16 May 202242.2742.9142.2342.7541.142,287,700
13 May 202241.3742.3941.3542.3640.763,041,400
12 May 202241.0841.3540.5240.9539.413,375,600
11 May 202241.2841.7641.0141.0739.523,712,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...