British American Tobacco ... (BTI)
NYSE: BTI
· Real-Time Price · USD
57.42
0.31 (0.54%)
At close: Aug 14, 2025, 3:59 PM
57.53
0.19%
After-hours: Aug 14, 2025, 07:48 PM EDT
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.12 | 57.58 | 57.09 | 57.42 | 57.42 | 0.54% | 2,423,986 |
| Aug 13, 2025 | 57.24 | 57.44 | 56.72 | 57.11 | 57.11 | -1.40% | 4,675,637 |
| Aug 12, 2025 | 58.41 | 58.46 | 57.67 | 57.92 | 57.92 | -0.70% | 4,001,200 |
| Aug 11, 2025 | 57.60 | 58.35 | 57.56 | 58.33 | 58.33 | 1.90% | 6,309,062 |
| Aug 8, 2025 | 57.01 | 57.29 | 56.90 | 57.24 | 57.24 | 0.97% | 4,445,500 |
| Aug 7, 2025 | 56.20 | 56.71 | 56.07 | 56.69 | 56.69 | 0.51% | 4,564,300 |
| Aug 6, 2025 | 56.17 | 56.58 | 55.97 | 56.40 | 56.40 | 1.00% | 5,698,418 |
| Aug 5, 2025 | 55.69 | 56.13 | 55.69 | 55.84 | 55.84 | 0.52% | 5,986,500 |
| Aug 4, 2025 | 55.02 | 55.95 | 54.97 | 55.55 | 55.55 | 2.21% | 6,574,741 |
| Aug 1, 2025 | 54.54 | 54.91 | 54.15 | 54.35 | 54.35 | 1.25% | 5,765,800 |
| Jul 31, 2025 | 53.82 | 54.20 | 53.26 | 53.68 | 53.68 | 0.98% | 6,334,205 |
| Jul 30, 2025 | 52.57 | 53.48 | 52.52 | 53.16 | 53.16 | 0.74% | 7,782,900 |
| Jul 29, 2025 | 51.67 | 52.85 | 51.63 | 52.77 | 52.77 | 1.91% | 5,611,302 |
| Jul 28, 2025 | 51.98 | 52.01 | 51.51 | 51.78 | 51.78 | -0.90% | 5,268,478 |
| Jul 25, 2025 | 52.39 | 52.52 | 52.15 | 52.25 | 52.25 | -0.70% | 4,471,367 |
| Jul 24, 2025 | 52.66 | 52.98 | 52.52 | 52.62 | 52.62 | 0.48% | 4,556,942 |
| Jul 23, 2025 | 51.46 | 52.38 | 51.43 | 52.37 | 52.37 | 0.29% | 4,510,124 |
| Jul 22, 2025 | 52.13 | 52.42 | 51.47 | 52.22 | 52.22 | 0.81% | 5,343,900 |
| Jul 21, 2025 | 51.59 | 52.07 | 51.57 | 51.80 | 51.80 | 0.41% | 4,980,300 |
| Jul 18, 2025 | 51.18 | 51.63 | 50.99 | 51.59 | 51.59 | 0.51% | 6,058,169 |