British American Tobacco p.l.c. (BTI) Historical Stock Data
37.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTI is up 0.06% a day on average. There have been 14 days where British American Tobacco p.l.c. closed green and 16 days where BTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 36.94 | 37.08 | ↑$0.14 (0.38%) | 36.89 | 37.09 | 2.59M |
| 2024-11-19 | 36.58 | 36.93 | ↑$0.35 (0.96%) | 36.52 | 36.99 | 3.25M |
| 2024-11-18 | 36.32 | 36.68 | ↑$0.36 (0.99%) | 36.25 | 36.70 | 3.95M |
| 2024-11-15 | 35.79 | 36.39 | ↑$0.61 (1.69%) | 35.76 | 36.43 | 8.65M |
| 2024-11-14 | 35.48 | 35.49 | ↑$0.01 (0.03%) | 35.42 | 35.71 | 4.52M |
| 2024-11-13 | 35.44 | 35.42 | ↓$0.02 (-0.06%) | 35.19 | 35.46 | 4.23M |
| 2024-11-12 | 35.30 | 35.24 | ↓$0.06 (-0.17%) | 34.99 | 35.31 | 3.27M |
| 2024-11-11 | 35.20 | 35.15 | ↓$0.05 (-0.14%) | 35.09 | 35.44 | 2.35M |
| 2024-11-08 | 35.40 | 35.39 | ↓$0.01 (-0.03%) | 35.24 | 35.49 | 3.75M |
| 2024-11-07 | 35.73 | 35.40 | ↓$0.33 (-0.92%) | 35.40 | 35.90 | 3.38M |
| 2024-11-06 | 35.97 | 35.64 | ↓$0.33 (-0.92%) | 35.20 | 36.00 | 5.14M |
| 2024-11-05 | 35.28 | 35.46 | ↑$0.18 (0.51%) | 35.18 | 35.54 | 3.20M |
| 2024-11-04 | 35.33 | 35.11 | ↓$0.22 (-0.62%) | 34.96 | 35.38 | 2.79M |
| 2024-11-01 | 35.26 | 35.07 | ↓$0.19 (-0.54%) | 34.96 | 35.47 | 5.07M |
| 2024-10-31 | 34.24 | 34.98 | ↑$0.74 (2.16%) | 34.24 | 35.05 | 7.22M |
| 2024-10-30 | 34.53 | 34.36 | ↓$0.16 (-0.48%) | 34.26 | 34.57 | 7.55M |
| 2024-10-29 | 34.89 | 34.46 | ↓$0.43 (-1.23%) | 34.45 | 34.91 | 6.51M |
| 2024-10-28 | 34.73 | 34.91 | ↑$0.18 (0.52%) | 34.67 | 34.96 | 2.54M |
| 2024-10-25 | 34.79 | 34.47 | ↓$0.32 (-0.92%) | 34.46 | 34.83 | 2.72M |
| 2024-10-24 | 34.78 | 34.65 | ↓$0.13 (-0.37%) | 34.52 | 34.85 | 4.06M |
| 2024-10-23 | 34.66 | 34.71 | ↑$0.05 (0.14%) | 34.55 | 34.76 | 4.10M |
| 2024-10-22 | 34.18 | 34.89 | ↑$0.71 (2.08%) | 34.17 | 34.89 | 4.47M |
| 2024-10-21 | 34.47 | 34.25 | ↓$0.22 (-0.64%) | 34.21 | 34.60 | 4.15M |
| 2024-10-18 | 34.43 | 34.50 | ↑$0.07 (0.20%) | 34.36 | 34.57 | 4.84M |
| 2024-10-17 | 35.57 | 35.37 | ↓$0.20 (-0.56%) | 35.32 | 35.60 | 3.04M |
| 2024-10-16 | 35.77 | 35.80 | ↑$0.03 (0.08%) | 35.69 | 36.01 | 2.77M |
| 2024-10-15 | 35.49 | 35.41 | ↓$0.08 (-0.23%) | 35.32 | 35.71 | 4.50M |
| 2024-10-14 | 35.15 | 35.45 | ↑$0.30 (0.85%) | 35.09 | 35.50 | 6.50M |
| 2024-10-11 | 35.08 | 35.18 | ↑$0.10 (0.29%) | 35.00 | 35.25 | 3.65M |
| 2024-10-10 | 35.52 | 35.11 | ↓$0.41 (-1.14%) | 35.04 | 35.58 | 3.67M |
Create an account or log in to view more rows.
$BTI Keep up the pressure.
$BTI Nothing but time to wait
$BTI YALL READY????????
$BTI BUY BUY BUY
$BTI buy
$BTI bear trap dude
$BTI bought more
$BTI bull trap confirmed
$BTI I warned you all fairly you morons.
$BTI why is this not moving lol