British American Tobacco ... (BTI)
NYSE: BTI
· Real-Time Price · USD
56.00
0.57 (1.03%)
At close: Sep 05, 2025, 3:59 PM
55.98
-0.04%
After-hours: Sep 05, 2025, 07:57 PM EDT
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.88 | 56.05 | 55.38 | 56.02 | 56.02 | 1.06% | 5,071,365 |
| Sep 4, 2025 | 55.76 | 56.03 | 55.29 | 55.43 | 55.43 | 0.64% | 4,196,506 |
| Sep 3, 2025 | 54.52 | 55.31 | 54.49 | 55.08 | 55.08 | -0.29% | 7,891,600 |
| Sep 2, 2025 | 54.75 | 55.26 | 54.53 | 55.24 | 55.24 | -2.90% | 7,178,600 |
| Aug 29, 2025 | 56.62 | 56.92 | 56.37 | 56.89 | 56.89 | 1.21% | 3,810,595 |
| Aug 28, 2025 | 56.20 | 56.34 | 55.69 | 56.21 | 56.21 | -0.99% | 4,020,938 |
| Aug 27, 2025 | 56.90 | 56.95 | 56.58 | 56.77 | 56.77 | -0.98% | 3,518,100 |
| Aug 26, 2025 | 56.78 | 57.43 | 56.42 | 57.33 | 57.33 | -0.81% | 5,428,334 |
| Aug 25, 2025 | 58.14 | 58.76 | 57.76 | 57.80 | 57.80 | -1.21% | 4,354,700 |
| Aug 22, 2025 | 58.83 | 59.14 | 58.44 | 58.51 | 58.51 | -1.28% | 4,833,766 |
| Aug 21, 2025 | 58.82 | 59.29 | 58.73 | 59.27 | 59.27 | 0.44% | 4,227,600 |
| Aug 20, 2025 | 58.22 | 59.15 | 58.22 | 59.01 | 59.01 | 2.68% | 4,824,202 |
| Aug 19, 2025 | 57.39 | 57.61 | 57.13 | 57.47 | 57.47 | -0.43% | 3,275,936 |
| Aug 18, 2025 | 57.55 | 57.93 | 57.42 | 57.72 | 57.72 | 1.00% | 3,500,711 |
| Aug 15, 2025 | 56.70 | 57.18 | 56.51 | 57.15 | 57.15 | -0.47% | 4,006,700 |
| Aug 14, 2025 | 57.12 | 57.58 | 57.09 | 57.42 | 57.42 | 0.54% | 2,453,900 |
| 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 |