NYSEMKT:BTI
British American Tobacco p.l.c Stock Price (Quote)
$29.05
+0.230 (+0.798%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.25 | $31.09 | Friday, 19th Apr 2024 BTI stock ended at $29.05. This is 0.798% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.61% from a day low at $28.65 to a day high of $29.11. |
| 90 days | $28.25 | $31.63 | |
| 52 weeks | $28.25 | $37.65 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $28.65 | $29.11 | $28.65 | $29.05 | 5 336 968 |
| 2024-04-18 | $28.67 | $28.84 | $28.62 | $28.82 | 3 598 638 |
| 2024-04-17 | $28.48 | $28.64 | $28.42 | $28.59 | 3 712 984 |
| 2024-04-16 | $28.38 | $28.47 | $28.25 | $28.38 | 4 657 880 |
| 2024-04-15 | $28.67 | $28.81 | $28.36 | $28.51 | 5 476 195 |
| 2024-04-12 | $29.09 | $29.15 | $28.56 | $28.62 | 7 368 973 |
| 2024-04-11 | $29.30 | $29.32 | $28.94 | $29.10 | 4 976 541 |
| 2024-04-10 | $29.40 | $29.42 | $29.01 | $29.15 | 9 515 749 |
| 2024-04-09 | $29.71 | $29.87 | $29.47 | $29.85 | 6 184 828 |
| 2024-04-08 | $29.60 | $29.77 | $29.55 | $29.70 | 3 599 798 |
| 2024-04-05 | $29.62 | $29.65 | $29.34 | $29.60 | 4 623 624 |
| 2024-04-04 | $30.10 | $30.15 | $29.63 | $29.67 | 5 475 268 |
| 2024-04-03 | $30.18 | $30.22 | $30.03 | $30.10 | 3 593 150 |
| 2024-04-02 | $30.44 | $30.54 | $30.27 | $30.32 | 2 941 692 |
| 2024-04-01 | $30.59 | $30.62 | $30.35 | $30.35 | 1 924 390 |
| 2024-03-28 | $30.47 | $30.61 | $30.45 | $30.50 | 2 935 854 |
| 2024-03-27 | $29.91 | $30.35 | $29.90 | $30.34 | 4 069 481 |
| 2024-03-26 | $30.07 | $30.15 | $29.88 | $29.88 | 3 497 981 |
| 2024-03-25 | $30.03 | $30.29 | $30.03 | $30.05 | 4 577 698 |
| 2024-03-22 | $30.28 | $30.33 | $29.98 | $29.99 | 6 221 025 |
| 2024-03-21 | $30.32 | $30.40 | $30.09 | $30.15 | 4 892 333 |
| 2024-03-20 | $30.54 | $31.09 | $30.51 | $30.98 | 9 058 652 |
| 2024-03-19 | $30.91 | $31.21 | $30.91 | $31.09 | 7 186 701 |
| 2024-03-18 | $30.48 | $31.07 | $30.42 | $31.07 | 8 851 389 |
| 2024-03-15 | $30.38 | $30.57 | $30.04 | $30.30 | 7 489 555 |
