British American Tobacco p.l.c. (BTI) Historical Stock Data
44.56 ↑0.81 (1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTI is up 0.31% a day on average. There have been 21 days where British American Tobacco p.l.c. closed green and 9 days where BTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 44.21 | 44.56 | ↑$0.36 (0.80%) | 44.05 | 44.78 | 9.76M |
| 2025-05-05 | 43.44 | 43.75 | ↑$0.31 (0.71%) | 43.24 | 43.84 | 2.91M |
| 2025-05-02 | 43.15 | 43.17 | ↑$0.02 (0.05%) | 42.86 | 43.24 | 6.53M |
| 2025-05-01 | 43.27 | 43.30 | ↑$0.03 (0.07%) | 43.07 | 43.41 | 3.67M |
| 2025-04-30 | 43.55 | 43.55 | ↑$0.00 (0.00%) | 43.30 | 43.86 | 8.35M |
| 2025-04-29 | 42.31 | 42.86 | ↑$0.55 (1.30%) | 42.24 | 42.88 | 5.81M |
| 2025-04-28 | 42.28 | 42.39 | ↑$0.11 (0.26%) | 42.08 | 42.41 | 3.84M |
| 2025-04-25 | 42.25 | 42.05 | ↓$0.20 (-0.47%) | 41.80 | 42.25 | 3.38M |
| 2025-04-24 | 42.50 | 42.45 | ↓$0.05 (-0.12%) | 42.34 | 42.60 | 4.37M |
| 2025-04-23 | 42.05 | 42.51 | ↑$0.46 (1.11%) | 41.81 | 42.52 | 6.14M |
| 2025-04-22 | 42.70 | 42.80 | ↑$0.10 (0.23%) | 42.59 | 43.12 | 5.89M |
| 2025-04-21 | 42.50 | 42.55 | ↑$0.05 (0.12%) | 42.06 | 42.72 | 9.49M |
| 2025-04-17 | 41.84 | 42.37 | ↑$0.53 (1.27%) | 41.84 | 42.55 | 4.75M |
| 2025-04-16 | 42.53 | 41.83 | ↓$0.70 (-1.65%) | 41.69 | 42.55 | 4.66M |
| 2025-04-15 | 42.30 | 42.32 | ↑$0.02 (0.05%) | 42.27 | 42.54 | 4.73M |
| 2025-04-14 | 41.39 | 42.01 | ↑$0.62 (1.50%) | 41.37 | 42.12 | 6.63M |
| 2025-04-11 | 41.28 | 41.57 | ↑$0.29 (0.70%) | 41.02 | 41.66 | 8.54M |
| 2025-04-10 | 39.94 | 40.55 | ↑$0.61 (1.53%) | 39.55 | 40.93 | 14.09M |
| 2025-04-09 | 39.35 | 40.21 | ↑$0.86 (2.19%) | 39.07 | 40.55 | 8.57M |
| 2025-04-08 | 40.10 | 39.55 | ↓$0.55 (-1.37%) | 39.33 | 40.52 | 5.72M |
| 2025-04-07 | 38.05 | 39.43 | ↑$1.39 (3.64%) | 37.96 | 39.78 | 8.97M |
| 2025-04-04 | 41.31 | 39.86 | ↓$1.45 (-3.51%) | 39.77 | 41.44 | 10.17M |
| 2025-04-03 | 41.50 | 41.92 | ↑$0.42 (1.01%) | 41.21 | 42.14 | 8.82M |
| 2025-04-02 | 41.17 | 40.25 | ↓$0.91 (-2.22%) | 39.83 | 41.22 | 3.10M |
| 2025-04-01 | 41.23 | 41.10 | ↓$0.13 (-0.32%) | 40.89 | 41.38 | 3.91M |
| 2025-03-31 | 40.86 | 41.37 | ↑$0.51 (1.25%) | 40.84 | 41.43 | 6.40M |
| 2025-03-28 | 40.69 | 40.51 | ↓$0.18 (-0.44%) | 40.35 | 40.74 | 2.67M |
| 2025-03-27 | 40.88 | 41.19 | ↑$0.31 (0.77%) | 40.87 | 41.30 | 3.75M |
| 2025-03-26 | 40.20 | 40.82 | ↑$0.62 (1.54%) | 40.20 | 40.89 | 6.02M |
| 2025-03-25 | 41.00 | 40.71 | ↓$0.28 (-0.70%) | 40.61 | 41.08 | 2.70M |
Create an account or log in to view more rows.
$BTI looks good
$BTI Silly Bears tricks are for kids
$BTI the best advice has been no stop losses. Would have cost a fortune!!!
$BTI ready to explode
$BTI Keep up the pressure.
$BTI Nothing but time to wait
$BTI YALL READY????????
$BTI BUY BUY BUY
$BTI buy
$BTI bear trap dude