British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
40.98
-0.66 (-1.59%)
At close: May 12, 2025, 4:00 PM
41.03
+0.05 (0.11%)
After-hours: May 12, 2025, 7:34 PM EDT
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.91 | 41.08 | 40.48 | 40.98 | 40.98 | -1.59% | 7,913,883 |
| May 9, 2025 | 42.31 | 42.37 | 41.60 | 41.64 | 41.64 | -3.83% | 8,281,150 |
| May 8, 2025 | 43.99 | 44.05 | 43.24 | 43.30 | 43.30 | -2.59% | 6,752,803 |
| May 7, 2025 | 44.47 | 44.66 | 44.10 | 44.45 | 44.45 | -0.25% | 7,937,551 |
| May 6, 2025 | 44.21 | 44.78 | 44.05 | 44.56 | 44.56 | 1.85% | 9,758,800 |
| May 5, 2025 | 43.44 | 43.84 | 43.24 | 43.75 | 43.75 | 1.34% | 2,910,269 |
| May 2, 2025 | 43.15 | 43.24 | 42.86 | 43.17 | 43.17 | -0.30% | 6,531,687 |
| May 1, 2025 | 43.27 | 43.41 | 43.07 | 43.30 | 43.30 | -0.57% | 3,666,780 |
| Apr 30, 2025 | 43.55 | 43.86 | 43.30 | 43.55 | 43.55 | 1.61% | 8,350,053 |
| Apr 29, 2025 | 42.31 | 42.88 | 42.24 | 42.86 | 42.86 | 1.11% | 5,809,226 |
| Apr 28, 2025 | 42.28 | 42.41 | 42.08 | 42.39 | 42.39 | 0.81% | 3,843,588 |
| Apr 25, 2025 | 42.25 | 42.25 | 41.80 | 42.05 | 42.05 | -0.94% | 3,384,615 |
| Apr 24, 2025 | 42.50 | 42.60 | 42.34 | 42.45 | 42.45 | -0.14% | 4,374,537 |
| Apr 23, 2025 | 42.05 | 42.52 | 41.81 | 42.51 | 42.51 | -0.68% | 6,135,915 |
| Apr 22, 2025 | 42.70 | 43.12 | 42.59 | 42.80 | 42.80 | 0.59% | 5,886,449 |
| Apr 21, 2025 | 42.50 | 42.72 | 42.06 | 42.55 | 42.55 | 0.42% | 9,486,570 |
| Apr 17, 2025 | 41.84 | 42.55 | 41.84 | 42.37 | 42.37 | 1.29% | 4,746,757 |
| Apr 16, 2025 | 42.53 | 42.55 | 41.69 | 41.83 | 41.83 | -1.16% | 4,659,358 |
| Apr 15, 2025 | 42.30 | 42.54 | 42.27 | 42.32 | 42.32 | 0.74% | 4,730,247 |
| Apr 14, 2025 | 41.39 | 42.12 | 41.37 | 42.01 | 42.01 | 1.06% | 6,628,703 |
| Apr 11, 2025 | 41.28 | 41.66 | 41.02 | 41.57 | 41.57 | 2.52% | 8,536,364 |
| Apr 10, 2025 | 39.94 | 40.93 | 39.55 | 40.55 | 40.55 | 0.85% | 14,094,745 |
| Apr 9, 2025 | 39.35 | 40.55 | 39.07 | 40.21 | 40.21 | 1.67% | 8,570,284 |
| Apr 8, 2025 | 40.10 | 40.52 | 39.33 | 39.55 | 39.55 | 0.30% | 5,724,941 |
| Apr 7, 2025 | 38.05 | 39.78 | 37.96 | 39.43 | 39.43 | -1.08% | 8,969,316 |
| Apr 4, 2025 | 41.31 | 41.44 | 39.77 | 39.86 | 39.86 | -4.91% | 10,172,822 |
| Apr 3, 2025 | 41.50 | 42.14 | 41.21 | 41.92 | 41.92 | 4.15% | 8,824,098 |
| Apr 2, 2025 | 41.17 | 41.22 | 39.83 | 40.25 | 40.25 | -2.07% | 3,105,519 |
| Apr 1, 2025 | 41.23 | 41.38 | 40.88 | 41.10 | 41.10 | -0.65% | 3,910,365 |
| Mar 31, 2025 | 40.86 | 41.44 | 40.83 | 41.37 | 41.37 | 2.12% | 6,400,137 |
| Mar 28, 2025 | 40.69 | 40.74 | 40.35 | 40.51 | 40.51 | -1.65% | 2,770,545 |
| Mar 27, 2025 | 40.88 | 41.30 | 40.87 | 41.19 | 40.44 | 0.91% | 3,750,503 |
| Mar 26, 2025 | 40.20 | 40.89 | 40.20 | 40.82 | 40.08 | 0.27% | 6,020,055 |
| Mar 25, 2025 | 41.00 | 41.08 | 40.61 | 40.71 | 39.97 | -0.32% | 2,703,945 |
| Mar 24, 2025 | 40.95 | 41.14 | 40.71 | 40.84 | 40.10 | 0.02% | 2,926,582 |
| Mar 21, 2025 | 41.01 | 41.02 | 40.71 | 40.83 | 40.09 | -0.58% | 3,246,653 |
| Mar 20, 2025 | 41.13 | 41.22 | 40.92 | 41.07 | 40.32 | -0.29% | 2,816,242 |
| Mar 19, 2025 | 41.36 | 41.36 | 41.02 | 41.19 | 40.44 | -0.17% | 4,170,826 |
| Mar 18, 2025 | 41.23 | 41.53 | 41.18 | 41.26 | 40.51 | -1.39% | 6,824,400 |
| Mar 17, 2025 | 41.36 | 41.87 | 41.36 | 41.84 | 41.08 | 1.16% | 3,746,619 |
| Mar 14, 2025 | 40.99 | 41.43 | 40.97 | 41.36 | 40.61 | -0.05% | 4,461,261 |
| Mar 13, 2025 | 41.19 | 41.50 | 41.16 | 41.38 | 40.63 | 0.05% | 6,610,346 |
| Mar 12, 2025 | 41.07 | 41.38 | 40.89 | 41.36 | 40.61 | 0.88% | 6,213,680 |
| Mar 11, 2025 | 40.64 | 41.03 | 40.52 | 41.00 | 40.26 | 1.08% | 5,516,646 |
| Mar 10, 2025 | 40.64 | 40.99 | 40.34 | 40.56 | 39.82 | -0.83% | 5,342,973 |
| Mar 7, 2025 | 40.30 | 40.91 | 40.26 | 40.90 | 40.16 | 1.84% | 4,490,184 |
| Mar 6, 2025 | 40.00 | 40.18 | 39.84 | 40.16 | 39.43 | 1.21% | 4,784,915 |
| Mar 5, 2025 | 39.45 | 39.84 | 39.42 | 39.68 | 38.96 | 0.18% | 3,206,197 |
| Mar 4, 2025 | 40.23 | 40.32 | 39.61 | 39.61 | 38.89 | -0.40% | 5,360,643 |
| Mar 3, 2025 | 39.06 | 39.79 | 39.06 | 39.77 | 39.05 | 2.16% | 4,236,674 |