British American Tobacco p.l.c. (BTI) Historical Stock Data
58.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTI is up 0.02% a day on average. There have been 19 days where British American Tobacco p.l.c. closed green and 11 days where BTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 57.94 | 58.04 | ↑$0.10 (0.17%) | 57.83 | 58.25 | 6.58M |
| 2025-12-03 | 58.60 | 57.51 | ↓$1.09 (-1.86%) | 57.48 | 58.74 | 3.56M |
| 2025-12-02 | 58.10 | 57.93 | ↓$0.17 (-0.29%) | 57.69 | 58.17 | 3.59M |
| 2025-12-01 | 58.56 | 58.13 | ↓$0.43 (-0.73%) | 58.09 | 58.63 | 3.28M |
| 2025-11-28 | 58.04 | 58.66 | ↑$0.62 (1.07%) | 58.00 | 58.70 | 2.33M |
| 2025-11-26 | 57.08 | 57.81 | ↑$0.73 (1.28%) | 57.03 | 57.87 | 3.40M |
| 2025-11-25 | 56.33 | 56.66 | ↑$0.33 (0.59%) | 56.10 | 56.94 | 4.97M |
| 2025-11-24 | 55.55 | 54.78 | ↓$0.77 (-1.39%) | 54.72 | 55.62 | 3.45M |
| 2025-11-21 | 55.12 | 55.25 | ↑$0.13 (0.24%) | 55.11 | 55.73 | 3.13M |
| 2025-11-20 | 54.97 | 54.75 | ↓$0.22 (-0.40%) | 54.51 | 55.03 | 2.67M |
| 2025-11-19 | 54.82 | 54.74 | ↓$0.08 (-0.15%) | 54.57 | 55.10 | 4.25M |
| 2025-11-18 | 54.69 | 54.86 | ↑$0.17 (0.31%) | 54.33 | 55.22 | 6.04M |
| 2025-11-17 | 54.74 | 54.71 | ↓$0.03 (-0.05%) | 54.56 | 54.97 | 4.74M |
| 2025-11-14 | 53.63 | 54.13 | ↑$0.50 (0.93%) | 53.33 | 54.13 | 3.47M |
| 2025-11-13 | 55.52 | 54.48 | ↓$1.04 (-1.87%) | 54.45 | 55.54 | 4.40M |
| 2025-11-12 | 55.76 | 55.82 | ↑$0.06 (0.11%) | 55.64 | 56.03 | 2.22M |
| 2025-11-11 | 56.06 | 55.76 | ↓$0.30 (-0.54%) | 55.76 | 56.24 | 3.30M |
| 2025-11-10 | 54.84 | 55.42 | ↑$0.58 (1.06%) | 54.56 | 55.49 | 4.28M |
| 2025-11-07 | 54.57 | 54.59 | ↑$0.02 (0.04%) | 54.23 | 54.69 | 3.20M |
| 2025-11-06 | 54.13 | 54.21 | ↑$0.08 (0.15%) | 54.13 | 54.73 | 4.55M |
| 2025-11-05 | 53.68 | 53.88 | ↑$0.20 (0.37%) | 53.66 | 54.19 | 7.23M |
| 2025-11-04 | 52.65 | 52.98 | ↑$0.33 (0.63%) | 52.43 | 53.02 | 4.43M |
| 2025-11-03 | 51.98 | 52.44 | ↑$0.46 (0.88%) | 51.80 | 52.79 | 4.99M |
| 2025-10-31 | 51.15 | 51.19 | ↑$0.04 (0.08%) | 51.03 | 51.52 | 3.35M |
| 2025-10-30 | 51.20 | 51.28 | ↑$0.08 (0.16%) | 50.84 | 51.53 | 4.49M |
| 2025-10-29 | 52.23 | 51.72 | ↓$0.51 (-0.98%) | 51.62 | 52.43 | 3.15M |
| 2025-10-28 | 52.16 | 52.46 | ↑$0.30 (0.58%) | 52.07 | 52.52 | 2.67M |
| 2025-10-27 | 52.69 | 52.09 | ↓$0.60 (-1.14%) | 52.09 | 52.77 | 3.03M |
| 2025-10-24 | 51.77 | 52.07 | ↑$0.30 (0.58%) | 51.68 | 52.18 | 2.74M |
| 2025-10-23 | 51.48 | 51.85 | ↑$0.37 (0.72%) | 51.31 | 51.95 | 4.40M |
Create an account or log in to view more rows.
$BTI diamond balls
$BTI longer we hold
more pressure on the shorts
$BTI Same thing
different day
$BTI buying a share monday LFG
$BTI is anyone really buying this shit
$BTI doesn’t look good for Monday.
$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