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 |
| Dec 07, 2023 | $28.90 | $29.42 | $28.89 | $29.38 | 9 353 927 |
| Dec 06, 2023 | $28.69 | $29.16 | $28.35 | $28.86 | 20 456 428 |
| Dec 05, 2023 | $31.55 | $31.70 | $31.30 | $31.54 | 4 684 814 |
| Dec 04, 2023 | $31.80 | $32.10 | $31.77 | $31.93 | 2 984 575 |
| Dec 01, 2023 | $31.57 | $32.05 | $31.55 | $32.04 | 3 510 258 |
| Nov 30, 2023 | $32.02 | $32.06 | $31.74 | $31.89 | 2 366 288 |
| Nov 29, 2023 | $32.22 | $32.27 | $31.86 | $31.88 | 3 145 559 |
| Nov 28, 2023 | $32.24 | $32.51 | $32.20 | $32.41 | 4 271 247 |
| Nov 27, 2023 | $32.25 | $32.33 | $32.10 | $32.32 | 4 628 318 |
| Nov 24, 2023 | $32.11 | $32.34 | $32.11 | $32.33 | 3 640 179 |
| Nov 22, 2023 | $31.82 | $32.06 | $31.72 | $32.05 | 3 146 989 |
| Nov 21, 2023 | $31.69 | $31.84 | $31.59 | $31.80 | 3 307 027 |
| Nov 20, 2023 | $31.39 | $31.75 | $31.35 | $31.71 | 2 598 279 |
| Nov 17, 2023 | $31.35 | $31.56 | $31.18 | $31.46 | 2 142 290 |
| Nov 16, 2023 | $31.13 | $31.30 | $31.04 | $31.19 | 2 696 582 |
| Nov 15, 2023 | $31.40 | $31.48 | $31.25 | $31.37 | 1 966 579 |
| Nov 14, 2023 | $31.28 | $31.52 | $31.22 | $31.43 | 3 219 619 |
| Nov 13, 2023 | $30.86 | $31.27 | $30.68 | $31.11 | 4 755 868 |
| Nov 10, 2023 | $30.55 | $30.60 | $30.00 | $30.50 | 2 774 554 |
| Nov 09, 2023 | $30.99 | $31.13 | $30.81 | $30.85 | 2 992 950 |
| Nov 08, 2023 | $31.08 | $31.17 | $30.83 | $30.98 | 2 946 041 |
| Nov 07, 2023 | $31.18 | $31.18 | $30.89 | $30.99 | 3 817 579 |
| Nov 06, 2023 | $31.16 | $31.18 | $30.98 | $31.03 | 3 074 194 |
| Nov 03, 2023 | $31.12 | $31.26 | $31.04 | $31.09 | 2 537 450 |
| Nov 02, 2023 | $30.28 | $30.72 | $30.22 | $30.71 | 2 555 567 |
