NYSEMKT:BTI
British American Tobacco p.l.c Stock Price (Quote)
$29.80
+0.380 (+1.29%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.25 | $30.54 | Thursday, 2nd May 2024 BTI stock ended at $29.80. This is 1.29% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.01% from a day low at $29.57 to a day high of $29.87. |
| 90 days | $28.25 | $31.63 | |
| 52 weeks | $28.25 | $35.93 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $30.00 | $30.27 | $29.92 | $30.25 | 4 313 977 |
| Feb 20, 2024 | $30.03 | $30.37 | $30.03 | $30.30 | 4 800 591 |
| Feb 16, 2024 | $30.48 | $30.59 | $30.37 | $30.50 | 2 800 249 |
| Feb 15, 2024 | $30.49 | $30.65 | $30.45 | $30.56 | 3 401 750 |
| Feb 14, 2024 | $30.30 | $30.34 | $30.12 | $30.31 | 3 010 132 |
| Feb 13, 2024 | $30.64 | $30.71 | $30.33 | $30.46 | 5 035 030 |
| Feb 12, 2024 | $30.75 | $31.08 | $30.71 | $30.93 | 3 778 544 |
| Feb 09, 2024 | $30.73 | $30.91 | $30.57 | $30.75 | 4 905 948 |
| Feb 08, 2024 | $31.05 | $31.63 | $30.97 | $31.46 | 9 855 140 |
| Feb 07, 2024 | $29.73 | $29.75 | $29.32 | $29.41 | 4 495 485 |
| Feb 06, 2024 | $29.72 | $29.99 | $29.64 | $29.76 | 4 380 632 |
| Feb 05, 2024 | $29.99 | $30.00 | $29.70 | $29.71 | 4 057 307 |
| Feb 02, 2024 | $30.21 | $30.26 | $29.91 | $30.02 | 4 307 764 |
| Feb 01, 2024 | $29.68 | $30.26 | $29.65 | $30.21 | 4 459 544 |
| Jan 31, 2024 | $30.06 | $30.13 | $29.55 | $29.60 | 3 748 596 |
| Jan 30, 2024 | $29.93 | $30.06 | $29.77 | $30.04 | 2 630 172 |
| Jan 29, 2024 | $30.16 | $30.16 | $29.82 | $29.99 | 4 401 763 |
| Jan 26, 2024 | $29.81 | $29.89 | $29.60 | $29.66 | 3 622 740 |
| Jan 25, 2024 | $29.28 | $29.44 | $29.21 | $29.44 | 4 037 558 |
| Jan 24, 2024 | $29.71 | $29.73 | $29.33 | $29.42 | 4 483 520 |
| Jan 23, 2024 | $29.24 | $29.38 | $29.12 | $29.37 | 4 569 834 |
| Jan 22, 2024 | $29.59 | $29.96 | $29.49 | $29.65 | 5 670 164 |
| Jan 19, 2024 | $29.44 | $29.58 | $29.21 | $29.48 | 3 736 618 |
| Jan 18, 2024 | $29.40 | $29.46 | $29.05 | $29.36 | 4 129 797 |
| Jan 17, 2024 | $29.55 | $29.65 | $29.40 | $29.55 | 5 594 313 |
