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 |
| Jan 16, 2024 | $29.90 | $30.00 | $29.68 | $29.74 | 6 025 852 |
| Jan 12, 2024 | $30.30 | $30.42 | $30.07 | $30.14 | 3 901 894 |
| Jan 11, 2024 | $30.23 | $30.31 | $29.90 | $30.30 | 5 763 307 |
| Jan 10, 2024 | $30.24 | $30.37 | $29.94 | $30.01 | 5 381 635 |
| Jan 09, 2024 | $30.50 | $30.51 | $30.10 | $30.31 | 5 014 474 |
| Jan 08, 2024 | $30.24 | $30.59 | $30.19 | $30.57 | 5 114 242 |
| Jan 05, 2024 | $30.23 | $30.42 | $30.12 | $30.28 | 3 323 467 |
| Jan 04, 2024 | $30.00 | $30.34 | $29.93 | $30.13 | 3 584 941 |
| Jan 03, 2024 | $29.68 | $29.97 | $29.54 | $29.89 | 4 165 222 |
| Jan 02, 2024 | $29.20 | $29.99 | $29.18 | $29.80 | 6 091 287 |
| Dec 29, 2023 | $29.20 | $29.35 | $29.14 | $29.29 | 3 676 398 |
| Dec 28, 2023 | $29.24 | $29.33 | $29.18 | $29.23 | 3 516 344 |
| Dec 27, 2023 | $29.23 | $29.36 | $29.17 | $29.34 | 5 835 162 |
| Dec 26, 2023 | $29.10 | $29.25 | $29.01 | $29.18 | 3 411 989 |
| Dec 22, 2023 | $29.18 | $29.33 | $29.11 | $29.15 | 4 864 208 |
| Dec 21, 2023 | $29.04 | $29.35 | $28.88 | $29.08 | 7 143 015 |
| Dec 20, 2023 | $29.81 | $29.83 | $29.49 | $29.49 | 7 119 765 |
| Dec 19, 2023 | $29.70 | $29.90 | $29.64 | $29.89 | 6 292 833 |
| Dec 18, 2023 | $29.51 | $29.65 | $29.45 | $29.59 | 5 750 226 |
| Dec 15, 2023 | $29.63 | $29.75 | $29.36 | $29.40 | 6 221 190 |
| Dec 14, 2023 | $30.00 | $30.33 | $29.86 | $29.97 | 6 700 817 |
| Dec 13, 2023 | $28.80 | $29.63 | $28.67 | $29.62 | 5 401 705 |
| Dec 12, 2023 | $28.79 | $28.97 | $28.68 | $28.95 | 5 334 664 |
| Dec 11, 2023 | $28.98 | $29.08 | $28.76 | $28.93 | 7 552 477 |
| Dec 08, 2023 | $29.28 | $29.42 | $29.12 | $29.13 | 5 765 715 |
