British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
57.15
-0.27 (-0.47%)
At close: Aug 15, 2025, 4:00 PM
57.13
-0.02 (-0.04%)
After-hours: Aug 15, 2025, 6:15 PM EDT
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 56.70 | 57.18 | 56.51 | 57.15 | 57.15 | -0.47% | 3,910,746 |
| Aug 14, 2025 | 57.12 | 57.58 | 57.09 | 57.42 | 57.42 | 0.54% | 2,453,853 |
| Aug 13, 2025 | 57.24 | 57.44 | 56.72 | 57.11 | 57.11 | -1.40% | 4,675,637 |
| Aug 12, 2025 | 58.41 | 58.46 | 57.67 | 57.92 | 57.92 | -0.70% | 4,001,170 |
| Aug 11, 2025 | 57.60 | 58.35 | 57.56 | 58.33 | 58.33 | 1.90% | 6,309,062 |
| Aug 8, 2025 | 57.01 | 57.29 | 56.90 | 57.24 | 57.24 | 0.97% | 4,445,498 |
| Aug 7, 2025 | 56.20 | 56.71 | 56.07 | 56.69 | 56.69 | 0.51% | 4,564,261 |
| Aug 6, 2025 | 56.17 | 56.58 | 55.97 | 56.40 | 56.40 | 1.00% | 5,698,418 |
| Aug 5, 2025 | 55.69 | 56.13 | 55.69 | 55.84 | 55.84 | 0.52% | 5,986,457 |
| Aug 4, 2025 | 55.02 | 55.95 | 54.97 | 55.55 | 55.55 | 2.21% | 6,574,741 |
| Aug 1, 2025 | 54.54 | 54.91 | 54.15 | 54.35 | 54.35 | 1.25% | 5,765,771 |
| Jul 31, 2025 | 53.82 | 54.20 | 53.26 | 53.68 | 53.68 | 0.98% | 6,334,205 |
| Jul 30, 2025 | 52.57 | 53.48 | 52.52 | 53.16 | 53.16 | 0.74% | 7,782,898 |
| Jul 29, 2025 | 51.67 | 52.85 | 51.63 | 52.77 | 52.77 | 1.91% | 5,611,302 |
| Jul 28, 2025 | 51.98 | 52.01 | 51.51 | 51.78 | 51.78 | -0.90% | 5,268,478 |
| Jul 25, 2025 | 52.39 | 52.52 | 52.15 | 52.25 | 52.25 | -0.70% | 4,471,367 |
| Jul 24, 2025 | 52.66 | 52.98 | 52.52 | 52.62 | 52.62 | 0.48% | 4,556,942 |
| Jul 23, 2025 | 51.46 | 52.38 | 51.43 | 52.37 | 52.37 | 0.29% | 4,510,124 |
| Jul 22, 2025 | 52.13 | 52.42 | 51.47 | 52.22 | 52.22 | 0.81% | 5,343,868 |
| Jul 21, 2025 | 51.59 | 52.07 | 51.57 | 51.80 | 51.80 | 0.41% | 4,980,273 |
| Jul 18, 2025 | 51.18 | 51.63 | 50.99 | 51.59 | 51.59 | 0.51% | 6,058,169 |
| Jul 17, 2025 | 51.73 | 52.38 | 50.83 | 51.33 | 51.33 | -1.80% | 7,429,698 |
| Jul 16, 2025 | 51.60 | 52.38 | 51.36 | 52.27 | 52.27 | 1.55% | 6,751,421 |
| Jul 15, 2025 | 51.31 | 51.60 | 51.02 | 51.47 | 51.47 | 0.25% | 6,055,570 |
| Jul 14, 2025 | 51.34 | 51.89 | 51.14 | 51.34 | 51.34 | 0.33% | 6,981,398 |
| Jul 11, 2025 | 50.72 | 51.35 | 50.58 | 51.17 | 51.17 | 0.69% | 7,859,987 |
| Jul 10, 2025 | 49.87 | 50.85 | 49.81 | 50.82 | 50.82 | 3.52% | 10,288,247 |
| Jul 9, 2025 | 49.23 | 49.27 | 48.53 | 49.09 | 49.09 | 2.42% | 8,286,881 |
| Jul 8, 2025 | 48.05 | 48.37 | 47.55 | 47.93 | 47.93 | -1.50% | 5,533,782 |
| Jul 7, 2025 | 48.50 | 48.84 | 48.40 | 48.66 | 48.66 | 0.58% | 5,032,048 |
| Jul 3, 2025 | 48.03 | 48.42 | 47.97 | 48.38 | 48.38 | 2.15% | 4,316,140 |
| Jul 2, 2025 | 46.44 | 47.45 | 46.38 | 47.36 | 47.36 | 1.43% | 6,471,121 |
| Jul 1, 2025 | 47.20 | 47.38 | 46.47 | 46.69 | 46.69 | -1.35% | 5,836,295 |
| Jun 30, 2025 | 47.20 | 47.56 | 47.04 | 47.33 | 47.33 | 0.79% | 7,143,480 |
| Jun 27, 2025 | 47.10 | 47.13 | 46.57 | 46.96 | 46.96 | -2.35% | 6,885,341 |
| Jun 26, 2025 | 48.51 | 48.51 | 48.00 | 48.09 | 47.34 | 0.69% | 5,155,949 |
| Jun 25, 2025 | 48.06 | 48.22 | 47.74 | 47.76 | 47.01 | -1.53% | 5,803,612 |
| Jun 24, 2025 | 48.77 | 48.81 | 48.49 | 48.50 | 47.74 | -0.53% | 4,565,167 |
| Jun 23, 2025 | 48.32 | 48.89 | 48.22 | 48.76 | 47.99 | -0.49% | 4,244,486 |
| Jun 20, 2025 | 49.36 | 49.43 | 48.79 | 49.00 | 48.23 | -0.69% | 9,812,374 |
| Jun 18, 2025 | 49.17 | 49.56 | 49.10 | 49.34 | 48.57 | 1.15% | 7,694,391 |
| Jun 17, 2025 | 48.88 | 49.09 | 48.59 | 48.78 | 48.01 | -0.45% | 3,826,165 |
| Jun 16, 2025 | 49.27 | 49.58 | 48.93 | 49.00 | 48.23 | 0.41% | 7,485,626 |
| Jun 13, 2025 | 48.65 | 49.21 | 48.65 | 48.80 | 48.03 | 0.41% | 5,797,030 |
| Jun 12, 2025 | 48.90 | 49.05 | 48.24 | 48.60 | 47.84 | -0.37% | 7,048,668 |
| Jun 11, 2025 | 47.65 | 48.78 | 47.65 | 48.78 | 48.01 | 2.69% | 10,795,294 |
| Jun 10, 2025 | 47.77 | 47.91 | 47.26 | 47.50 | 46.75 | -0.81% | 6,876,119 |
| Jun 9, 2025 | 47.81 | 47.98 | 47.54 | 47.89 | 47.14 | 0.21% | 5,583,680 |
| Jun 6, 2025 | 47.55 | 47.86 | 47.50 | 47.79 | 47.04 | 0.74% | 6,274,042 |
| Jun 5, 2025 | 46.96 | 47.76 | 46.73 | 47.44 | 46.70 | 2.75% | 13,230,580 |