British American Tobacco ... (BMT.DE)
36.86
-1.25 (-3.28%)
At close: Mar 05, 2025, 5:28 PM
BMT.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 37.03 | 37.08 | 36.66 | 36.86 | -1.25 | -3.28% | 152,833 |
| Mar 4, 2025 | 37.79 | 38.40 | 37.75 | 38.11 | 0.39 | 1.03% | 234,872 |
| Mar 3, 2025 | 37.31 | 37.77 | 37.20 | 37.72 | 0.28 | 0.75% | 122,520 |
| Feb 28, 2025 | 37.32 | 37.49 | 37.10 | 37.44 | 0.13 | 0.35% | 63,409 |
| Feb 27, 2025 | 37.13 | 37.32 | 36.96 | 37.31 | 0.12 | 0.32% | 97,873 |
| Feb 26, 2025 | 36.55 | 37.29 | 36.50 | 37.19 | 0.61 | 1.67% | 118,078 |
| Feb 25, 2025 | 36.40 | 36.62 | 36.34 | 36.58 | 0.05 | 0.14% | 122,576 |
| Feb 24, 2025 | 36.52 | 36.68 | 36.26 | 36.53 | 0.56 | 1.56% | 143,895 |
| Feb 21, 2025 | 36.54 | 36.57 | 35.69 | 35.97 | -0.74 | -2.02% | 378,030 |
| Feb 20, 2025 | 36.63 | 36.76 | 36.12 | 36.71 | 0.08 | 0.22% | 150,127 |
| Feb 19, 2025 | 36.37 | 36.78 | 36.22 | 36.63 | 0.04 | 0.11% | 143,645 |
| Feb 18, 2025 | 36.53 | 36.81 | 36.50 | 36.59 | 0.14 | 0.38% | 86,365 |
| Feb 17, 2025 | 36.98 | 37.00 | 36.41 | 36.45 | -0.66 | -1.78% | 96,916 |
| Feb 14, 2025 | 37.15 | 37.40 | 36.87 | 37.11 | -0.05 | -0.13% | 183,382 |
| Feb 13, 2025 | 37.86 | 38.06 | 36.74 | 37.16 | -3.61 | -8.85% | 532,190 |
| Feb 12, 2025 | 40.88 | 41.00 | 40.49 | 40.77 | 0.05 | 0.12% | 156,948 |
| Feb 11, 2025 | 40.81 | 40.95 | 40.54 | 40.72 | 0.04 | 0.10% | 149,267 |
| Feb 10, 2025 | 40.50 | 40.80 | 40.40 | 40.68 | 0.53 | 1.32% | 150,767 |
| Feb 7, 2025 | 40.00 | 40.26 | 39.87 | 40.15 | 0.29 | 0.73% | 207,608 |
| Feb 6, 2025 | 39.61 | 39.93 | 39.56 | 39.86 | 0.47 | 1.19% | 239,140 |
| Feb 5, 2025 | 38.82 | 39.45 | 38.82 | 39.39 | 0.67 | 1.73% | 197,680 |
| Feb 4, 2025 | 38.46 | 38.77 | 38.40 | 38.72 | 0.17 | 0.44% | 82,912 |
| Feb 3, 2025 | 38.60 | 38.60 | 38.23 | 38.55 | 0.39 | 1.02% | 152,433 |
| Jan 31, 2025 | 38.02 | 38.29 | 38.01 | 38.16 | 0.16 | 0.42% | 81,669 |
| Jan 30, 2025 | 37.79 | 38.13 | 37.72 | 38.00 | 0.13 | 0.34% | 153,161 |
| Jan 29, 2025 | 37.72 | 37.98 | 37.60 | 37.87 | -0.01 | -0.03% | 123,895 |
| Jan 28, 2025 | 37.70 | 38.00 | 37.42 | 37.88 | 0.48 | 1.28% | 268,023 |
| Jan 27, 2025 | 36.90 | 37.55 | 36.79 | 37.40 | 1.63 | 4.56% | 688,225 |
| Jan 24, 2025 | 35.52 | 36.15 | 35.13 | 35.77 | 0.16 | 0.45% | 184,462 |
| Jan 23, 2025 | 35.27 | 35.67 | 35.23 | 35.61 | 0.55 | 1.57% | 59,599 |
| Jan 22, 2025 | 35.31 | 35.32 | 34.88 | 35.06 | 0.08 | 0.23% | 70,510 |
| Jan 21, 2025 | 35.12 | 35.20 | 34.91 | 34.98 | -0.14 | -0.40% | 66,927 |
| Jan 20, 2025 | 35.21 | 35.27 | 35.01 | 35.12 | -0.03 | -0.09% | 67,089 |
| Jan 17, 2025 | 34.81 | 35.19 | 34.68 | 35.15 | 0.48 | 1.38% | 136,533 |
| Jan 16, 2025 | 34.62 | 34.75 | 34.35 | 34.67 | 0.02 | 0.06% | 165,677 |
| Jan 15, 2025 | 34.74 | 34.80 | 33.86 | 34.65 | 0.00 | 0.00% | 176,662 |
| Jan 14, 2025 | 34.33 | 34.65 | 34.00 | 34.65 | -0.36 | -1.03% | 151,277 |
| Jan 13, 2025 | 35.02 | 35.21 | 34.86 | 35.01 | -0.39 | -1.10% | 52,698 |
| Jan 10, 2025 | 35.70 | 35.75 | 35.33 | 35.40 | -0.30 | -0.84% | 60,011 |
| Jan 9, 2025 | 35.37 | 35.74 | 35.30 | 35.70 | 0.13 | 0.37% | 43,833 |
| Jan 8, 2025 | 35.64 | 35.78 | 35.39 | 35.57 | -0.10 | -0.28% | 63,824 |
| Jan 7, 2025 | 35.63 | 35.80 | 35.49 | 35.67 | -0.07 | -0.20% | 67,451 |
| Jan 6, 2025 | 35.75 | 35.75 | 35.31 | 35.74 | -0.11 | -0.31% | 69,170 |
| Jan 3, 2025 | 35.71 | 35.98 | 35.71 | 35.85 | 0.17 | 0.48% | 75,279 |
| Jan 2, 2025 | 34.92 | 35.68 | 34.90 | 35.68 | 0.80 | 2.29% | 192,021 |
| Dec 30, 2024 | 34.91 | 34.98 | 34.81 | 34.88 | -0.14 | -0.40% | 52,377 |
| Dec 27, 2024 | 34.84 | 35.03 | 34.58 | 35.02 | 0.43 | 1.24% | 97,010 |
| Dec 23, 2024 | 34.71 | 34.95 | 34.55 | 34.59 | -0.16 | -0.46% | 203,553 |
| Dec 20, 2024 | 34.82 | 34.88 | 34.45 | 34.75 | -0.28 | -0.80% | 186,065 |
| Dec 19, 2024 | 34.91 | 35.29 | 34.85 | 35.03 | -0.68 | -1.90% | 129,882 |