British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
46.96
+0.35 (0.75%)
At close: Jun 27, 2025, 4:00 PM
46.98
+0.02 (0.04%)
After-hours: Jun 27, 2025, 7:46 PM EDT
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 46.20 | 46.26 | 45.76 | 46.17 | 45.45 | -0.37% | 6,955,276 |
| Jun 3, 2025 | 45.53 | 46.49 | 45.48 | 46.34 | 45.61 | 2.09% | 6,543,040 |
| Jun 2, 2025 | 45.21 | 45.54 | 45.04 | 45.39 | 44.68 | 0.42% | 6,851,900 |
| May 30, 2025 | 44.98 | 45.20 | 44.87 | 45.20 | 44.49 | 0.51% | 6,789,369 |
| May 29, 2025 | 44.91 | 44.99 | 44.58 | 44.97 | 44.26 | -0.27% | 4,700,530 |
| May 28, 2025 | 44.94 | 45.20 | 44.86 | 45.09 | 44.38 | -0.38% | 4,388,983 |
| May 27, 2025 | 45.28 | 45.41 | 44.90 | 45.26 | 44.55 | 0.09% | 5,559,144 |
| May 23, 2025 | 45.00 | 45.29 | 44.81 | 45.22 | 44.51 | 1.39% | 4,321,360 |
| May 22, 2025 | 44.24 | 44.71 | 44.02 | 44.60 | 43.90 | 0.31% | 5,274,270 |
| May 21, 2025 | 44.51 | 44.79 | 44.46 | 44.46 | 43.76 | 0.05% | 6,504,324 |
| May 20, 2025 | 43.88 | 44.46 | 43.85 | 44.44 | 43.74 | 1.97% | 7,043,945 |
| May 19, 2025 | 43.15 | 43.59 | 43.14 | 43.58 | 42.90 | 2.20% | 6,636,063 |
| May 16, 2025 | 41.75 | 42.71 | 41.75 | 42.64 | 41.97 | 3.07% | 8,716,182 |
| May 15, 2025 | 40.74 | 41.51 | 40.60 | 41.37 | 40.72 | 2.02% | 15,967,543 |
| May 14, 2025 | 40.62 | 40.71 | 40.40 | 40.55 | 39.91 | -0.34% | 7,439,063 |
| May 13, 2025 | 40.42 | 40.82 | 40.12 | 40.69 | 40.05 | -0.71% | 10,422,046 |
| May 12, 2025 | 40.91 | 41.08 | 40.48 | 40.98 | 40.34 | -1.59% | 7,928,381 |
| May 9, 2025 | 42.31 | 42.37 | 41.60 | 41.64 | 40.99 | -3.83% | 8,281,150 |
| May 8, 2025 | 43.99 | 44.05 | 43.24 | 43.30 | 42.62 | -2.59% | 6,752,803 |
| May 7, 2025 | 44.47 | 44.66 | 44.10 | 44.45 | 43.75 | -0.25% | 7,937,551 |
| May 6, 2025 | 44.21 | 44.78 | 44.05 | 44.56 | 43.86 | 1.85% | 9,758,800 |
| May 5, 2025 | 43.44 | 43.84 | 43.24 | 43.75 | 43.06 | 1.34% | 2,910,269 |
| May 2, 2025 | 43.15 | 43.24 | 42.86 | 43.17 | 42.49 | -0.30% | 6,531,687 |
| May 1, 2025 | 43.27 | 43.41 | 43.07 | 43.30 | 42.62 | -0.57% | 3,666,780 |
| Apr 30, 2025 | 43.55 | 43.86 | 43.30 | 43.55 | 42.87 | 1.61% | 8,350,053 |
| Apr 29, 2025 | 42.31 | 42.88 | 42.24 | 42.86 | 42.19 | 1.11% | 5,809,226 |
| Apr 28, 2025 | 42.28 | 42.41 | 42.08 | 42.39 | 41.72 | 0.81% | 3,843,588 |
| Apr 25, 2025 | 42.25 | 42.25 | 41.80 | 42.05 | 41.39 | -0.94% | 3,384,615 |
| Apr 24, 2025 | 42.50 | 42.60 | 42.34 | 42.45 | 41.78 | -0.14% | 4,374,537 |
| Apr 23, 2025 | 42.05 | 42.52 | 41.81 | 42.51 | 41.84 | -0.68% | 6,135,915 |
| Apr 22, 2025 | 42.70 | 43.12 | 42.59 | 42.80 | 42.13 | 0.59% | 5,886,449 |
| Apr 21, 2025 | 42.50 | 42.72 | 42.06 | 42.55 | 41.88 | 0.42% | 9,486,570 |
| Apr 17, 2025 | 41.84 | 42.55 | 41.84 | 42.37 | 41.71 | 1.29% | 4,746,757 |
| Apr 16, 2025 | 42.53 | 42.55 | 41.69 | 41.83 | 41.17 | -1.16% | 4,659,358 |