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 |
| Aug 22, 2023 | $32.32 | $32.33 | $32.17 | $32.21 | 3 175 350 |
| Aug 21, 2023 | $32.14 | $32.19 | $32.00 | $32.12 | 2 978 285 |
| Aug 18, 2023 | $31.98 | $32.26 | $31.93 | $32.17 | 3 674 945 |
| Aug 17, 2023 | $31.76 | $31.87 | $31.63 | $31.70 | 2 537 925 |
| Aug 16, 2023 | $31.65 | $31.85 | $31.62 | $31.66 | 2 970 597 |
| Aug 15, 2023 | $32.14 | $32.14 | $31.81 | $31.82 | 2 878 200 |
| Aug 14, 2023 | $32.36 | $32.47 | $32.22 | $32.35 | 2 767 525 |
| Aug 11, 2023 | $32.40 | $32.48 | $32.25 | $32.44 | 3 443 045 |
| Aug 10, 2023 | $32.89 | $33.10 | $32.80 | $32.80 | 2 438 569 |
| Aug 09, 2023 | $32.70 | $32.98 | $32.69 | $32.78 | 2 447 528 |
| Aug 08, 2023 | $32.64 | $32.71 | $32.35 | $32.69 | 2 703 217 |
| Aug 07, 2023 | $32.57 | $32.79 | $32.54 | $32.74 | 2 247 282 |
| Aug 04, 2023 | $32.58 | $32.87 | $32.54 | $32.58 | 3 021 784 |
| Aug 03, 2023 | $32.61 | $32.93 | $32.43 | $32.82 | 2 664 648 |
| Aug 02, 2023 | $33.00 | $33.09 | $32.76 | $32.98 | 3 436 932 |
| Aug 01, 2023 | $33.52 | $33.63 | $33.25 | $33.32 | 2 784 919 |
| Jul 31, 2023 | $33.54 | $33.94 | $33.51 | $33.68 | 3 712 397 |
| Jul 28, 2023 | $33.96 | $34.12 | $33.86 | $33.96 | 2 363 642 |
| Jul 27, 2023 | $33.77 | $34.10 | $33.74 | $33.90 | 3 288 829 |
| Jul 26, 2023 | $34.03 | $34.15 | $33.84 | $33.91 | 4 721 296 |
| Jul 25, 2023 | $34.00 | $34.00 | $33.68 | $33.87 | 2 182 137 |
| Jul 24, 2023 | $33.88 | $34.12 | $33.87 | $33.96 | 2 674 112 |
| Jul 21, 2023 | $34.23 | $34.25 | $33.85 | $34.11 | 3 704 017 |
| Jul 20, 2023 | $34.02 | $34.28 | $33.95 | $34.22 | 4 654 170 |
| Jul 19, 2023 | $33.54 | $33.87 | $33.49 | $33.79 | 3 343 987 |
