British American Tobacco p.l.c. (BTI) Historical Stock Data
36.24 ↓0.63 (-1.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTI is down -0.01% a day on average. There have been 13 days where British American Tobacco p.l.c. closed green and 17 days where BTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 35.86 | 36.24 | ↑$0.38 (1.06%) | 35.85 | 36.45 | 4.97M |
| 2024-12-19 | 37.11 | 36.87 | ↓$0.24 (-0.65%) | 36.86 | 37.16 | 3.80M |
| 2024-12-18 | 37.29 | 37.00 | ↓$0.29 (-0.78%) | 36.98 | 37.47 | 3.34M |
| 2024-12-17 | 37.45 | 37.29 | ↓$0.16 (-0.43%) | 37.22 | 37.58 | 3.85M |
| 2024-12-16 | 37.67 | 37.64 | ↓$0.03 (-0.08%) | 37.58 | 37.92 | 3.39M |
| 2024-12-13 | 37.75 | 37.65 | ↓$0.10 (-0.26%) | 37.48 | 37.79 | 2.12M |
| 2024-12-12 | 37.58 | 37.56 | ↓$0.02 (-0.05%) | 37.47 | 37.79 | 2.60M |
| 2024-12-11 | 38.10 | 37.74 | ↓$0.36 (-0.94%) | 37.71 | 38.22 | 3.03M |
| 2024-12-10 | 37.74 | 37.73 | ↓$0.01 (-0.03%) | 37.55 | 37.86 | 1.81M |
| 2024-12-09 | 38.00 | 37.86 | ↓$0.14 (-0.37%) | 37.75 | 38.16 | 5.26M |
| 2024-12-06 | 37.79 | 37.80 | ↑$0.01 (0.03%) | 37.61 | 38.05 | 7.81M |
| 2024-12-05 | 37.74 | 37.78 | ↑$0.04 (0.11%) | 37.69 | 38.00 | 8.68M |
| 2024-12-04 | 37.24 | 37.19 | ↓$0.05 (-0.13%) | 37.06 | 37.32 | 5.60M |
| 2024-12-03 | 37.59 | 37.03 | ↓$0.56 (-1.49%) | 36.99 | 37.64 | 6.17M |
| 2024-12-02 | 38.05 | 37.73 | ↓$0.32 (-0.83%) | 37.51 | 38.05 | 4.67M |
| 2024-11-29 | 37.81 | 37.94 | ↑$0.13 (0.34%) | 37.75 | 38.00 | 2.26M |
| 2024-11-27 | 37.84 | 37.94 | ↑$0.10 (0.26%) | 37.83 | 38.18 | 2.26M |
| 2024-11-26 | 37.68 | 37.71 | ↑$0.03 (0.08%) | 37.50 | 37.73 | 2.70M |
| 2024-11-25 | 37.60 | 37.33 | ↓$0.27 (-0.72%) | 37.32 | 37.65 | 2.51M |
| 2024-11-22 | 37.07 | 37.38 | ↑$0.31 (0.84%) | 37.04 | 37.41 | 2.75M |
| 2024-11-21 | 36.97 | 36.98 | ↑$0.01 (0.03%) | 36.82 | 37.04 | 3M |
| 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 |
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