British American Tobacco p.l.c. (BTI) Historical Stock Data
31.59 ↑0.04 (0.13%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BTI is up 0.07% a day on average. There have been 18 days where British American Tobacco p.l.c. closed green and 12 days where BTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 31.51 | 31.59 | ↑$0.08 (0.25%) | 31.35 | 31.66 | 3.42M |
| 2024-05-16 | 31.42 | 31.55 | ↑$0.13 (0.41%) | 31.42 | 31.67 | 3.35M |
| 2024-05-15 | 31.30 | 31.32 | ↑$0.02 (0.06%) | 31.21 | 31.43 | 3.94M |
| 2024-05-14 | 31.05 | 31.09 | ↑$0.04 (0.13%) | 31.00 | 31.17 | 3.68M |
| 2024-05-13 | 30.81 | 30.92 | ↑$0.11 (0.36%) | 30.81 | 31.08 | 6.95M |
| 2024-05-10 | 30.58 | 30.67 | ↑$0.09 (0.29%) | 30.53 | 30.69 | 2.91M |
| 2024-05-09 | 30.22 | 30.36 | ↑$0.14 (0.46%) | 30.13 | 30.36 | 3.22M |
| 2024-05-08 | 29.99 | 30.16 | ↑$0.17 (0.57%) | 29.97 | 30.23 | 3.01M |
| 2024-05-07 | 30.07 | 29.97 | ↓$0.10 (-0.33%) | 29.95 | 30.30 | 4.32M |
| 2024-05-06 | 29.96 | 29.95 | ↓$0.01 (-0.03%) | 29.83 | 30.03 | 2.39M |
| 2024-05-03 | 29.98 | 29.81 | ↓$0.17 (-0.57%) | 29.69 | 30.00 | 2.43M |
| 2024-05-02 | 29.62 | 29.80 | ↑$0.18 (0.61%) | 29.57 | 29.87 | 3.07M |
| 2024-05-01 | 29.45 | 29.42 | ↓$0.03 (-0.10%) | 29.36 | 29.65 | 2.62M |
| 2024-04-30 | 29.56 | 29.42 | ↓$0.14 (-0.47%) | 29.41 | 29.69 | 2.94M |
| 2024-04-29 | 29.49 | 29.53 | ↑$0.04 (0.14%) | 29.41 | 29.62 | 3.73M |
| 2024-04-26 | 29.32 | 29.25 | ↓$0.07 (-0.24%) | 29.08 | 30.21 | 12.53M |
| 2024-04-25 | 29.45 | 29.40 | ↓$0.05 (-0.17%) | 29.13 | 29.55 | 5.68M |
| 2024-04-24 | 29.53 | 29.49 | ↓$0.04 (-0.14%) | 29.28 | 29.56 | 6.45M |
| 2024-04-23 | 29.44 | 29.56 | ↑$0.12 (0.41%) | 29.43 | 29.64 | 4.17M |
| 2024-04-22 | 29.13 | 29.41 | ↑$0.28 (0.96%) | 29.07 | 29.43 | 5.60M |
| 2024-04-19 | 28.65 | 29.05 | ↑$0.40 (1.40%) | 28.64 | 29.11 | 5.58M |
| 2024-04-18 | 28.67 | 28.82 | ↑$0.15 (0.52%) | 28.62 | 28.84 | 3.62M |
| 2024-04-17 | 28.48 | 28.59 | ↑$0.11 (0.39%) | 28.42 | 28.64 | 3.89M |
| 2024-04-16 | 28.38 | 28.38 | ↑$0.00 (0.00%) | 28.25 | 28.47 | 4.69M |
| 2024-04-15 | 28.67 | 28.51 | ↓$0.16 (-0.56%) | 28.36 | 28.81 | 6.14M |
| 2024-04-12 | 29.09 | 28.62 | ↓$0.47 (-1.62%) | 28.56 | 29.15 | 7.61M |
| 2024-04-11 | 29.30 | 29.10 | ↓$0.20 (-0.68%) | 28.94 | 29.32 | 5.04M |
| 2024-04-10 | 29.40 | 29.15 | ↓$0.25 (-0.85%) | 29.01 | 29.42 | 9.77M |
| 2024-04-09 | 29.71 | 29.85 | ↑$0.14 (0.47%) | 29.47 | 29.87 | 6.49M |
| 2024-04-08 | 29.60 | 29.70 | ↑$0.10 (0.34%) | 29.55 | 29.77 | 3.86M |
Create an account or log in to view more rows.
$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
$BTI bag holders for life club
$BTI what’s gonna happen now
$BTI HOLDING STRONG FOR ALL OF YOU