British American Tobacco ... (BTI)
NYSE: BTI
· Real-Time Price · USD
52.99
0.64 (1.22%)
At close: Sep 26, 2025, 3:59 PM
53.10
0.20%
After-hours: Sep 26, 2025, 07:54 PM EDT
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.68 | 53.01 | 52.66 | 53.00 | 53.00 | 1.24% | 3,094,424 |
| Sep 25, 2025 | 53.02 | 53.10 | 52.31 | 52.35 | 52.35 | -0.06% | 4,481,214 |
| Sep 24, 2025 | 52.64 | 52.66 | 51.78 | 52.38 | 52.38 | -1.52% | 6,005,836 |
| Sep 23, 2025 | 53.30 | 53.34 | 52.60 | 53.19 | 53.19 | -1.26% | 5,593,210 |
| Sep 22, 2025 | 54.49 | 54.56 | 53.46 | 53.87 | 53.87 | -1.52% | 3,637,802 |
| Sep 19, 2025 | 54.99 | 55.05 | 54.37 | 54.70 | 54.70 | -0.40% | 5,494,835 |
| Sep 18, 2025 | 55.32 | 55.54 | 54.86 | 54.92 | 54.92 | -1.98% | 2,909,800 |
| Sep 17, 2025 | 56.14 | 56.27 | 55.85 | 56.03 | 56.03 | 0.43% | 2,930,103 |
| Sep 16, 2025 | 55.76 | 56.00 | 55.63 | 55.79 | 55.79 | -0.43% | 2,356,608 |
| Sep 15, 2025 | 56.56 | 56.68 | 55.83 | 56.03 | 56.03 | -0.99% | 4,196,586 |
| Sep 12, 2025 | 56.71 | 56.97 | 56.25 | 56.59 | 56.59 | -1.26% | 4,810,892 |
| Sep 11, 2025 | 56.43 | 57.43 | 56.33 | 57.31 | 57.31 | 1.87% | 3,496,930 |
| Sep 10, 2025 | 56.43 | 56.59 | 55.91 | 56.26 | 56.26 | 0.00% | 2,771,169 |
| Sep 9, 2025 | 56.33 | 56.42 | 56.06 | 56.26 | 56.26 | 0.12% | 3,285,638 |
| Sep 8, 2025 | 56.19 | 56.48 | 55.93 | 56.19 | 56.19 | 0.30% | 4,438,600 |
| Sep 5, 2025 | 55.88 | 56.05 | 55.38 | 56.02 | 56.02 | 1.06% | 5,124,601 |
| 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 |