British American Tobacco ... (BTI)
NYSE: BTI
· Real-Time Price · USD
51.23
-1.12 (-2.13%)
At close: Oct 03, 2025, 3:59 PM
51.26
0.06%
After-hours: Oct 03, 2025, 07:41 PM EDT
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 51.57 | 51.79 | 51.18 | 51.24 | 51.24 | -2.12% | 4,103,542 |
| Oct 2, 2025 | 52.47 | 52.86 | 52.29 | 52.35 | 52.35 | 0.13% | 3,745,025 |
| Oct 1, 2025 | 53.18 | 53.21 | 52.24 | 52.28 | 51.54 | -1.51% | 3,948,700 |
| Sep 30, 2025 | 52.80 | 53.15 | 52.80 | 53.08 | 52.33 | 0.47% | 7,100,300 |
| Sep 29, 2025 | 52.85 | 52.94 | 52.30 | 52.83 | 52.08 | -0.32% | 3,173,973 |
| Sep 26, 2025 | 52.68 | 53.01 | 52.66 | 53.00 | 52.25 | 1.24% | 3,096,021 |
| Sep 25, 2025 | 53.02 | 53.10 | 52.31 | 52.35 | 51.61 | -0.06% | 4,481,214 |
| Sep 24, 2025 | 52.64 | 52.66 | 51.78 | 52.38 | 51.64 | -1.52% | 6,005,836 |
| Sep 23, 2025 | 53.30 | 53.34 | 52.60 | 53.19 | 52.44 | -1.26% | 5,593,210 |
| Sep 22, 2025 | 54.49 | 54.56 | 53.46 | 53.87 | 53.11 | -1.52% | 3,637,802 |
| Sep 19, 2025 | 54.99 | 55.05 | 54.37 | 54.70 | 53.93 | -0.40% | 5,494,835 |
| Sep 18, 2025 | 55.32 | 55.54 | 54.86 | 54.92 | 54.14 | -1.98% | 2,909,800 |
| Sep 17, 2025 | 56.14 | 56.27 | 55.85 | 56.03 | 55.24 | 0.43% | 2,930,103 |
| Sep 16, 2025 | 55.76 | 56.00 | 55.63 | 55.79 | 55.00 | -0.43% | 2,356,608 |
| Sep 15, 2025 | 56.56 | 56.68 | 55.83 | 56.03 | 55.24 | -0.99% | 4,196,586 |
| Sep 12, 2025 | 56.71 | 56.97 | 56.25 | 56.59 | 55.79 | -1.26% | 4,810,892 |
| Sep 11, 2025 | 56.43 | 57.43 | 56.33 | 57.31 | 56.50 | 1.87% | 3,496,930 |
| Sep 10, 2025 | 56.43 | 56.59 | 55.91 | 56.26 | 55.47 | 0.00% | 2,771,169 |
| Sep 9, 2025 | 56.33 | 56.42 | 56.06 | 56.26 | 55.47 | 0.12% | 3,285,638 |
| Sep 8, 2025 | 56.19 | 56.48 | 55.93 | 56.19 | 55.40 | 0.30% | 4,438,600 |
Page 1 of 136