British American Tobacco p.l.c. (BTI) Historical Stock Data
42.05 ↓0.40 (-0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTI is up 0.23% a day on average. There have been 17 days where British American Tobacco p.l.c. closed green and 13 days where BTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-24 | 40.95 | 40.84 | ↓$0.11 (-0.27%) | 40.71 | 41.14 | 2.93M |
| 2025-03-21 | 41.01 | 40.83 | ↓$0.18 (-0.44%) | 40.71 | 41.02 | 3.25M |
| 2025-03-20 | 41.13 | 41.07 | ↓$0.06 (-0.15%) | 40.92 | 41.22 | 2.82M |
| 2025-03-19 | 41.36 | 41.19 | ↓$0.17 (-0.41%) | 41.02 | 41.36 | 4.17M |
| 2025-03-18 | 41.23 | 41.26 | ↑$0.03 (0.07%) | 41.18 | 41.53 | 6.82M |
| 2025-03-17 | 41.36 | 41.84 | ↑$0.48 (1.16%) | 41.36 | 41.87 | 3.75M |
| 2025-03-14 | 40.99 | 41.36 | ↑$0.37 (0.90%) | 40.97 | 41.43 | 4.46M |
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