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 |
| Jul 18, 2023 | $33.15 | $33.33 | $33.05 | $33.09 | 3 026 078 |
| Jul 17, 2023 | $33.06 | $33.09 | $32.83 | $32.88 | 4 232 471 |
| Jul 14, 2023 | $33.32 | $33.33 | $32.99 | $33.05 | 3 554 986 |
| Jul 13, 2023 | $33.19 | $33.27 | $33.03 | $33.10 | 3 720 272 |
| Jul 12, 2023 | $33.48 | $33.77 | $33.43 | $33.73 | 6 057 134 |
| Jul 11, 2023 | $32.93 | $33.27 | $32.87 | $33.24 | 3 797 706 |
| Jul 10, 2023 | $33.05 | $33.17 | $32.79 | $32.83 | 4 363 154 |
| Jul 07, 2023 | $32.92 | $33.22 | $32.82 | $33.05 | 2 790 884 |
| Jul 06, 2023 | $32.98 | $33.00 | $32.74 | $32.97 | 3 312 040 |
| Jul 05, 2023 | $33.43 | $33.50 | $33.23 | $33.34 | 3 243 880 |
| Jul 03, 2023 | $33.64 | $33.70 | $33.49 | $33.68 | 2 508 674 |
| Jun 30, 2023 | $33.15 | $33.27 | $33.01 | $33.20 | 2 691 047 |
| Jun 29, 2023 | $32.58 | $32.93 | $32.58 | $32.87 | 2 500 836 |
| Jun 28, 2023 | $32.99 | $32.99 | $32.66 | $32.74 | 4 626 080 |
| Jun 27, 2023 | $33.16 | $33.23 | $33.03 | $33.22 | 2 339 275 |
| Jun 26, 2023 | $33.15 | $33.45 | $33.01 | $33.34 | 2 655 208 |
| Jun 23, 2023 | $33.31 | $33.49 | $33.11 | $33.15 | 3 438 159 |
| Jun 22, 2023 | $33.09 | $33.15 | $32.86 | $33.05 | 2 255 226 |
| Jun 21, 2023 | $32.71 | $33.10 | $32.64 | $33.04 | 2 242 879 |
| Jun 20, 2023 | $32.87 | $32.89 | $32.66 | $32.67 | 2 889 743 |
| Jun 16, 2023 | $32.96 | $33.09 | $32.76 | $32.82 | 4 805 039 |
| Jun 15, 2023 | $32.83 | $32.91 | $32.64 | $32.87 | 6 553 725 |
| Jun 14, 2023 | $32.70 | $32.80 | $32.29 | $32.30 | 5 456 268 |
| Jun 13, 2023 | $32.40 | $32.53 | $31.85 | $32.31 | 7 622 824 |
| Jun 12, 2023 | $32.47 | $32.49 | $32.15 | $32.25 | 3 856 983 |
