British American Tobacco p.l.c. (BTI) Historical Stock Data
29.04 ↑0.22 (0.76%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BTI is down -0.01% a day on average. There have been 15 days where British American Tobacco p.l.c. closed green and 15 days where BTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 29.62 | 29.60 | ↓$0.02 (-0.07%) | 29.34 | 29.65 | 5.01M |
| 2024-04-04 | 30.10 | 29.67 | ↓$0.43 (-1.43%) | 29.63 | 30.15 | 5.75M |
| 2024-04-03 | 30.18 | 30.10 | ↓$0.08 (-0.27%) | 30.03 | 30.22 | 3.79M |
| 2024-04-02 | 30.44 | 30.32 | ↓$0.12 (-0.39%) | 30.27 | 30.54 | 3.19M |
| 2024-04-01 | 30.59 | 30.35 | ↓$0.24 (-0.78%) | 30.35 | 30.63 | 2.10M |
| 2024-03-28 | 30.47 | 30.50 | ↑$0.03 (0.10%) | 30.45 | 30.61 | 3.17M |
| 2024-03-27 | 29.91 | 30.34 | ↑$0.43 (1.44%) | 29.90 | 30.35 | 4.25M |
| 2024-03-26 | 30.07 | 29.88 | ↓$0.19 (-0.63%) | 29.88 | 30.15 | 3.74M |
| 2024-03-25 | 30.03 | 30.05 | ↑$0.02 (0.07%) | 30.03 | 30.29 | 4.58M |
| 2024-03-22 | 30.28 | 29.99 | ↓$0.29 (-0.96%) | 29.98 | 30.33 | 6.42M |
| 2024-03-21 | 30.32 | 30.15 | ↓$0.17 (-0.56%) | 30.09 | 30.40 | 5.07M |
| 2024-03-20 | 30.54 | 30.98 | ↑$0.44 (1.44%) | 30.51 | 31.09 | 9.13M |
| 2024-03-19 | 30.91 | 31.09 | ↑$0.18 (0.58%) | 30.91 | 31.21 | 7.35M |
| 2024-03-18 | 30.48 | 31.07 | ↑$0.59 (1.94%) | 30.42 | 31.07 | 8.98M |
| 2024-03-15 | 30.38 | 30.30 | ↓$0.08 (-0.26%) | 30.04 | 30.57 | 7.68M |
| 2024-03-14 | 30.73 | 30.47 | ↓$0.26 (-0.85%) | 30.32 | 30.77 | 5.19M |
| 2024-03-13 | 30.63 | 30.86 | ↑$0.23 (0.75%) | 30.62 | 30.90 | 3.97M |
| 2024-03-12 | 30.77 | 30.50 | ↓$0.27 (-0.88%) | 30.22 | 30.78 | 6.03M |
| 2024-03-11 | 29.53 | 30.04 | ↑$0.51 (1.73%) | 29.42 | 30.21 | 7.09M |
| 2024-03-08 | 29.51 | 29.64 | ↑$0.13 (0.44%) | 29.47 | 29.68 | 4.65M |
| 2024-03-07 | 29.45 | 29.53 | ↑$0.08 (0.27%) | 29.39 | 29.57 | 4.29M |
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