Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

33.30

-0.20

(-0.60%)

At close: 04:00PM EDT

33.50

+0.20

(+0.60%)

After hours:

07:36PM EDT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	33.50	33.53	33.17	33.30	33.30	3,324,501
21 Sept 2023	33.62	33.69	33.45	33.50	33.50	2,541,000
20 Sept 2023	33.89	34.08	33.80	33.80	33.80	2,088,800
19 Sept 2023	33.78	33.96	33.69	33.69	33.69	2,291,500
18 Sept 2023	33.75	33.75	33.49	33.64	33.64	2,697,200
15 Sept 2023	33.61	33.75	33.42	33.43	33.43	2,642,700
14 Sept 2023	33.57	33.89	33.54	33.89	33.89	2,251,300
13 Sept 2023	33.55	33.60	33.41	33.49	33.49	1,751,500
12 Sept 2023	33.32	33.55	33.31	33.49	33.49	3,182,100
11 Sept 2023	33.02	33.32	32.90	33.16	33.16	2,450,500
08 Sept 2023	32.31	32.55	32.25	32.55	32.55	1,841,700
07 Sept 2023	32.34	32.47	32.22	32.32	32.32	2,373,700
06 Sept 2023	32.37	32.48	32.21	32.32	32.32	3,909,700
05 Sept 2023	32.74	32.94	32.56	32.56	32.56	2,879,200
01 Sept 2023	33.32	33.36	32.81	32.94	32.94	3,603,000
31 Aug 2023	33.45	33.62	33.16	33.20	33.20	2,669,800
30 Aug 2023	33.40	33.58	33.38	33.50	33.50	2,454,900
29 Aug 2023	33.04	33.18	32.91	33.16	33.16	2,100,500
28 Aug 2023	32.75	32.99	32.75	32.90	32.90	1,769,300
25 Aug 2023	32.75	32.80	32.49	32.65	32.65	2,150,200
24 Aug 2023	32.40	32.74	32.40	32.53	32.53	3,132,300
23 Aug 2023	32.27	32.57	32.25	32.57	32.57	2,562,000
22 Aug 2023	32.32	32.33	32.17	32.21	32.21	3,214,500
21 Aug 2023	32.14	32.19	32.00	32.12	32.12	3,012,800
18 Aug 2023	31.98	32.26	31.93	32.17	32.17	3,713,900
17 Aug 2023	31.76	31.87	31.63	31.70	31.70	2,538,500
16 Aug 2023	31.65	31.85	31.62	31.66	31.66	2,982,800
15 Aug 2023	32.14	32.14	31.81	31.82	31.82	3,044,600
14 Aug 2023	32.36	32.47	32.21	32.35	32.35	2,768,800
11 Aug 2023	32.40	32.48	32.25	32.44	32.44	3,462,000
10 Aug 2023	32.89	33.10	32.80	32.80	32.80	2,477,800
09 Aug 2023	32.70	32.98	32.69	32.78	32.78	2,508,900
08 Aug 2023	32.64	32.72	32.35	32.69	32.69	2,791,100
07 Aug 2023	32.57	32.79	32.54	32.74	32.74	2,255,300
04 Aug 2023	32.58	32.87	32.54	32.58	32.58	3,051,500
03 Aug 2023	32.61	32.92	32.43	32.82	32.82	2,676,300
02 Aug 2023	33.00	33.09	32.75	32.98	32.98	3,582,700
01 Aug 2023	33.52	33.63	33.25	33.32	33.32	2,912,300
31 July 2023	33.54	33.94	33.51	33.68	33.68	3,734,400
28 July 2023	33.96	34.12	33.86	33.96	33.96	2,364,500
27 July 2023	33.77	34.10	33.73	33.90	33.90	3,454,700
26 July 2023	34.03	34.15	33.84	33.91	33.91	4,739,600
25 July 2023	34.00	34.00	33.68	33.87	33.87	2,244,300
24 July 2023	33.88	34.12	33.87	33.96	33.96	2,677,700
21 July 2023	34.23	34.24	33.85	34.11	34.11	3,719,500
20 July 2023	34.02	34.28	33.95	34.22	34.22	4,911,600
19 July 2023	33.54	33.87	33.49	33.79	33.79	3,400,900
18 July 2023	33.15	33.33	33.05	33.09	33.09	3,070,300
17 July 2023	33.06	33.09	32.83	32.88	32.88	4,257,200
14 July 2023	33.32	33.33	32.99	33.05	33.05	3,555,200
13 July 2023	33.19	33.27	33.03	33.10	33.10	3,721,600
13 July 2023	0.701 Dividend
12 July 2023	33.48	33.77	33.43	33.73	33.03	6,184,500
11 July 2023	32.93	33.27	32.87	33.24	32.55	3,800,800
10 July 2023	33.05	33.17	32.79	32.83	32.15	4,373,400
07 July 2023	32.92	33.22	32.82	33.05	32.36	2,800,700
06 July 2023	32.98	33.00	32.74	32.97	32.28	3,476,400
05 July 2023	33.43	33.50	33.23	33.34	32.65	3,381,400
03 July 2023	33.64	33.70	33.48	33.64	32.94	2,569,200
30 June 2023	33.15	33.27	33.01	33.20	32.51	2,833,100
29 June 2023	32.58	32.93	32.58	32.87	32.19	2,569,600
28 June 2023	32.99	32.99	32.66	32.74	32.06	4,696,300
27 June 2023	33.16	33.23	33.03	33.22	32.53	2,349,400
26 June 2023	33.15	33.45	33.01	33.34	32.65	2,828,700
23 June 2023	33.31	33.49	33.10	33.15	32.46	3,438,400
22 June 2023	33.09	33.15	32.86	33.05	32.36	2,401,600
21 June 2023	32.71	33.10	32.64	33.04	32.35	2,342,800
20 June 2023	32.87	32.89	32.66	32.67	31.99	2,942,700
16 June 2023	32.96	33.09	32.76	32.82	32.14	4,818,600
15 June 2023	32.83	32.91	32.64	32.87	32.19	6,572,800
14 June 2023	32.70	32.80	32.29	32.30	31.63	5,457,700
13 June 2023	32.40	32.53	31.85	32.31	31.64	7,625,300
12 June 2023	32.47	32.49	32.15	32.25	31.58	3,873,800
09 June 2023	32.61	32.69	32.47	32.52	31.84	3,286,700
08 June 2023	32.62	32.65	32.30	32.54	31.86	3,370,200
07 June 2023	32.54	32.55	32.22	32.42	31.75	3,727,000
06 June 2023	32.24	32.52	32.19	32.52	31.84	3,575,100
05 June 2023	32.09	32.28	31.79	31.85	31.19	3,359,200
02 June 2023	31.96	32.23	31.92	32.17	31.50	3,231,400
01 June 2023	32.08	32.11	31.89	31.90	31.24	3,436,300
31 May 2023	31.94	31.96	31.64	31.71	31.05	6,142,600
30 May 2023	32.60	32.64	32.08	32.32	31.65	9,366,200
26 May 2023	33.00	33.06	32.59	32.60	31.92	6,454,400
25 May 2023	33.24	33.32	32.49	32.53	31.85	9,603,400
24 May 2023	33.74	33.99	33.67	33.77	33.07	4,251,700
23 May 2023	33.96	34.13	33.82	33.98	33.27	4,177,800
22 May 2023	33.25	33.39	33.14	33.15	32.46	5,594,700
19 May 2023	33.09	33.32	33.06	33.16	32.47	3,841,800
18 May 2023	32.93	33.01	32.74	32.93	32.25	5,668,300
17 May 2023	33.45	33.56	33.23	33.41	32.72	6,912,000
16 May 2023	34.00	34.08	33.61	33.62	32.92	3,856,100
15 May 2023	34.23	34.24	33.83	33.90	33.20	5,884,300
12 May 2023	34.08	34.10	33.54	33.71	33.01	12,617,100
11 May 2023	34.33	34.38	34.10	34.22	33.51	6,364,400
10 May 2023	35.35	35.38	34.67	34.80	34.08	6,086,000
09 May 2023	35.47	35.61	35.34	35.52	34.78	2,804,200
08 May 2023	35.78	35.85	35.31	35.45	34.71	6,697,100
05 May 2023	35.50	35.73	35.47	35.60	34.86	6,099,400
04 May 2023	35.87	35.92	35.29	35.43	34.69	3,473,000
03 May 2023	36.24	36.43	36.06	36.08	35.33	1,933,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

AUD/USD0.6444+0.0027(+0.42%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,282.83+0.39(+0.00%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,270.00
+3.40(+0.05%)

AUD/USD
0.6444
+0.0027(+0.42%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,282.83
+0.39(+0.00%)