OTC Markets OTCPK - Delayed Quote USD

British American Tobacco p.l.c. (BTAFF)

44.67

0.00

(0.00%)

At close: May 7 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	44.67	44.67	44.67	44.67	44.67	600
May 6, 2025	43.45	44.10	43.22	43.79	43.79	1,400
May 5, 2025	42.79	44.41	42.79	44.41	44.41	800
May 2, 2025	42.24	44.95	42.24	44.95	44.95	700
May 1, 2025	43.95	43.95	42.33	42.33	42.33	1,300
Apr 30, 2025	42.79	42.79	42.79	42.79	42.79	700
Apr 29, 2025	43.66	44.48	41.95	41.95	41.95	800
Apr 28, 2025	41.04	41.04	41.04	41.04	41.04	1,100
Apr 25, 2025	41.70	43.98	41.70	43.98	43.98	500
Apr 24, 2025	41.93	44.43	41.93	44.43	44.43	600
Apr 23, 2025	42.00	42.00	42.00	42.00	42.00	300
Apr 22, 2025	41.83	42.23	41.83	42.23	42.23	1,500
Apr 21, 2025	41.20	41.45	41.20	41.45	41.45	1,000
Apr 17, 2025	43.31	43.31	43.31	43.31	43.31	500
Apr 16, 2025	41.68	42.45	41.12	41.12	41.12	1,500
Apr 15, 2025	42.45	42.45	41.31	41.31	41.31	700
Apr 14, 2025	40.87	40.87	40.87	40.87	40.87	600
Apr 11, 2025	41.99	42.00	40.24	41.32	41.32	3,300
Apr 10, 2025	39.74	41.75	39.74	41.75	41.75	1,600
Apr 9, 2025	42.00	42.00	38.57	38.57	38.57	1,000
Apr 8, 2025	41.40	41.77	41.40	41.77	41.77	5,900
Apr 7, 2025	41.21	41.26	38.35	39.05	39.05	4,600
Apr 4, 2025	42.06	42.06	42.06	42.06	42.06	4,000
Apr 3, 2025	42.86	43.66	42.45	42.45	42.45	2,000
Apr 2, 2025	43.15	43.15	39.79	40.75	40.75	4,900
Apr 1, 2025	42.74	42.74	42.74	42.74	42.74	400
Mar 31, 2025	40.71	42.64	40.71	42.64	42.64	700
Mar 28, 2025	42.16	42.21	39.57	39.92	39.92	5,600
Mar 27, 2025	39.04	39.04	39.04	39.04	39.04	500
Mar 26, 2025	40.18	42.76	40.18	41.50	41.50	6,800
Mar 25, 2025	42.93	42.93	42.93	42.93	42.93	-
Mar 24, 2025	42.93	42.93	42.93	42.93	42.93	1,100
Mar 21, 2025	40.69	40.69	40.69	40.69	40.69	500
Mar 20, 2025	43.05	43.05	43.05	43.05	43.05	500
Mar 19, 2025	43.14	43.14	43.14	43.14	43.14	600
Mar 18, 2025	42.25	42.25	40.85	40.85	40.85	700
Mar 17, 2025	41.24	42.97	41.24	42.97	42.97	1,000
Mar 14, 2025	40.64	40.64	40.64	40.64	40.64	1,100
Mar 13, 2025	43.14	43.14	40.85	40.85	40.85	1,000
Mar 12, 2025	42.50	42.50	39.91	40.70	40.70	5,200
Mar 11, 2025	39.96	39.96	39.96	39.96	39.96	-
Mar 10, 2025	41.52	42.63	39.53	39.96	39.96	2,500
Mar 7, 2025	41.52	41.52	41.52	41.52	41.52	500
Mar 6, 2025	41.45	42.52	40.00	40.00	40.00	1,900
Mar 5, 2025	40.86	41.22	38.59	38.59	38.59	2,000
Mar 4, 2025	39.95	39.95	39.75	39.75	39.75	900
Mar 3, 2025	40.50	40.79	39.24	39.55	39.55	5,100
Feb 28, 2025	39.78	40.35	38.40	38.40	38.40	1,200
Feb 27, 2025	38.50	38.50	38.40	38.40	38.40	1,400
Feb 26, 2025	38.50	39.48	38.50	39.48	39.48	1,800
Feb 25, 2025	37.76	37.76	37.76	37.76	37.76	700
Feb 24, 2025	38.78	38.78	37.59	37.59	37.59	2,900
Feb 21, 2025	37.23	37.23	37.23	37.23	37.23	400
Feb 20, 2025	37.48	37.48	37.10	37.10	37.10	1,000
Feb 19, 2025	37.46	37.46	37.46	37.46	37.46	1,000
Feb 18, 2025	38.66	38.66	38.66	38.66	38.66	1,000
Feb 14, 2025	38.83	38.83	38.75	38.75	38.75	1,100
Feb 13, 2025	38.65	40.41	38.60	40.33	40.33	3,100
Feb 12, 2025	41.74	41.74	41.74	41.74	41.74	500
Feb 11, 2025	43.58	43.58	43.57	43.57	43.57	2,100
Feb 10, 2025	43.50	43.50	41.63	41.63	41.63	1,900
Feb 7, 2025	41.03	41.12	41.03	41.12	41.12	2,300
Feb 6, 2025	40.75	42.67	40.75	42.67	42.67	1,800
Feb 5, 2025	40.24	40.67	40.24	40.67	40.67	6,600
Feb 4, 2025	41.45	41.99	41.45	41.99	41.99	7,100
Feb 3, 2025	40.91	40.94	38.44	39.15	39.15	2,100
Jan 31, 2025	41.03	41.03	39.31	39.31	39.31	1,400
Jan 30, 2025	41.00	41.00	39.37	39.37	39.37	1,000
Jan 29, 2025	39.03	39.03	39.03	39.03	39.03	-
Jan 28, 2025	39.30	39.30	39.03	39.03	39.03	1,300
Jan 27, 2025	38.43	39.38	38.19	38.49	38.49	4,400
Jan 24, 2025	36.86	38.43	36.86	38.43	38.43	2,500
Jan 23, 2025	36.41	37.06	36.41	36.58	36.58	2,300
Jan 22, 2025	36.04	36.86	36.04	36.86	36.86	2,200
Jan 21, 2025	35.64	36.75	35.64	36.75	36.75	2,800
Jan 17, 2025	36.67	36.67	35.77	36.64	36.64	700
Jan 16, 2025	36.52	36.52	35.13	35.13	35.13	5,100
Jan 15, 2025	34.88	34.88	34.88	34.88	34.88	600
Jan 14, 2025	35.11	36.64	35.11	36.64	36.64	700
Jan 13, 2025	37.26	37.26	37.26	37.26	37.26	1,022,200
Jan 10, 2025	37.90	37.90	37.90	37.90	37.90	8,700
Jan 8, 2025	36.28	36.28	36.28	36.28	36.28	-
Jan 7, 2025	36.28	36.28	36.28	36.28	36.28	1,300
Jan 6, 2025	37.29	37.29	36.24	37.19	37.19	2,700
Jan 3, 2025	36.68	38.28	36.68	37.35	37.35	1,300
Jan 2, 2025	36.12	38.46	36.12	37.88	37.88	3,400
Dec 31, 2024	34.87	36.28	34.87	35.24	35.24	3,400
Dec 30, 2024	35.77	37.63	34.79	35.47	35.47	3,900
Dec 27, 2024	38.12	38.12	35.95	35.95	35.95	1,000
Dec 26, 2024	37.88	37.96	36.29	36.78	36.78	1,500
Dec 24, 2024	35.52	37.99	35.52	37.99	37.99	600
Dec 23, 2024	35.60	37.66	35.60	35.61	35.61	1,800
Dec 20, 2024	35.69	37.82	35.65	35.65	35.65	2,500
Dec 19, 2024	38.13	38.13	35.97	35.97	35.97	2,500
Dec 18, 2024	37.42	38.49	37.19	37.19	37.19	2,800
Dec 17, 2024	36.99	38.48	36.99	37.16	37.16	3,100
Dec 16, 2024	38.51	38.51	37.29	37.59	37.59	8,300
Dec 13, 2024	38.48	38.48	37.49	37.49	37.49	1,200
Dec 12, 2024	37.49	38.50	37.49	38.50	38.50	2,200
Dec 11, 2024	37.49	38.80	37.48	37.48	37.48	1,700
Dec 10, 2024	37.40	38.46	37.19	37.19	37.19	6,000
Dec 9, 2024	38.52	38.52	37.40	37.40	37.40	4,200
Dec 6, 2024	37.23	37.23	37.23	37.23	37.23	1,800
Dec 5, 2024	38.00	38.40	37.16	37.16	37.16	3,200
Dec 4, 2024	36.69	36.69	36.69	36.69	36.69	800
Dec 3, 2024	37.02	38.32	36.33	36.33	36.33	3,100
Dec 2, 2024	38.46	38.46	37.26	38.42	38.42	3,900
Nov 29, 2024	36.75	38.42	36.75	38.42	38.42	1,400
Nov 27, 2024	37.48	37.48	37.48	37.48	37.48	2,400
Nov 26, 2024	37.10	38.92	36.89	37.95	37.95	4,000
Nov 25, 2024	38.85	38.85	36.93	36.93	36.93	2,700
Nov 22, 2024	36.25	37.35	36.25	37.06	37.06	9,600
Nov 21, 2024	36.94	36.94	35.87	35.87	35.87	800
Nov 20, 2024	36.08	36.40	36.02	36.02	36.02	2,900
Nov 19, 2024	35.83	36.94	35.80	36.94	36.94	900
Nov 18, 2024	35.61	36.93	35.59	36.10	36.10	2,200
Nov 15, 2024	35.65	36.55	35.65	36.55	36.55	1,000
Nov 14, 2024	35.88	35.88	34.77	34.77	34.77	1,400
Nov 13, 2024	34.54	34.54	34.54	34.54	34.54	-
Nov 12, 2024	34.54	34.54	34.54	34.54	34.54	22,400
Nov 11, 2024	35.86	35.86	34.67	35.03	35.03	1,200
Nov 8, 2024	35.87	35.88	34.75	34.75	34.75	700
Nov 7, 2024	36.00	36.00	36.00	36.00	36.00	600
Nov 6, 2024	35.19	35.19	34.89	34.89	34.89	1,000
Nov 5, 2024	34.85	34.85	34.79	34.79	34.79	3,300
Nov 4, 2024	34.67	35.85	34.25	34.25	34.25	1,100
Nov 1, 2024	34.28	34.28	34.28	34.28	34.28	600
Oct 31, 2024	34.17	35.67	34.17	34.20	34.20	2,100
Oct 30, 2024	34.51	35.75	34.00	34.00	34.00	1,300
Oct 29, 2024	34.35	34.35	34.35	34.35	34.35	600
Oct 28, 2024	34.99	34.99	34.21	34.21	34.21	21,400
Oct 25, 2024	33.99	34.00	33.99	34.00	34.00	1,200
Oct 24, 2024	34.17	34.17	34.17	34.17	34.17	600
Oct 23, 2024	36.06	36.06	34.78	34.98	34.98	2,900
Oct 22, 2024	34.06	35.74	34.06	35.74	35.74	2,000
Oct 21, 2024	34.25	34.25	33.67	33.67	33.67	800
Oct 18, 2024	35.99	35.99	35.99	35.99	35.99	400
Oct 17, 2024	34.57	34.88	34.57	34.88	34.88	900
Oct 16, 2024	35.42	35.42	35.42	35.42	35.42	600
Oct 15, 2024	35.00	35.00	35.00	35.00	35.00	400
Oct 14, 2024	34.70	35.00	34.70	35.00	35.00	600
Oct 11, 2024	35.07	36.55	35.07	36.55	36.55	900
Oct 10, 2024	34.79	34.79	34.79	34.79	34.79	-
Oct 9, 2024	34.79	34.79	34.79	34.79	34.79	400
Oct 8, 2024	34.77	34.77	34.77	34.77	34.77	-
Oct 7, 2024	36.78	36.78	34.77	34.77	34.77	51,000
Oct 4, 2024	36.35	36.92	36.35	36.92	36.92	800
Oct 3, 2024	34.95	34.95	34.95	34.95	34.95	240,600
Oct 2, 2024	35.70	37.60	35.57	35.57	35.57	1,900
Oct 1, 2024	37.96	38.26	36.13	36.19	36.19	1,900
Sep 30, 2024	35.85	38.05	35.48	35.48	35.48	1,200
Sep 27, 2024	36.95	36.95	36.79	36.79	36.79	1,400
Sep 26, 2024	0.784 Dividend
Sep 26, 2024	37.04	37.04	37.04	37.04	37.04	2,800
Sep 25, 2024	38.50	38.50	37.52	38.25	37.47	3,100
Sep 24, 2024	38.00	38.00	38.00	38.00	37.22	1,300
Sep 23, 2024	37.06	37.06	37.06	37.06	36.30	400
Sep 20, 2024	36.80	36.80	36.80	36.80	36.05	900
Sep 19, 2024	37.02	37.76	37.02	37.76	36.99	1,300
Sep 18, 2024	36.44	36.44	36.44	36.44	35.69	500
Sep 17, 2024	38.03	38.03	38.03	38.03	37.25	1,100
Sep 16, 2024	40.16	40.16	38.03	38.03	37.25	2,200
Sep 13, 2024	38.95	39.11	37.82	39.00	38.20	12,300
Sep 12, 2024	37.49	38.95	37.49	37.79	37.02	1,800
Sep 11, 2024	38.01	39.05	38.01	39.05	38.25	2,300
Sep 10, 2024	38.51	38.51	38.51	38.51	37.72	900
Sep 9, 2024	39.87	39.88	39.18	39.18	38.38	51,200
Sep 6, 2024	38.29	38.50	38.29	38.50	37.71	3,400
Sep 5, 2024	36.98	36.98	36.98	36.98	36.22	-
Sep 4, 2024	37.42	38.31	36.98	36.98	36.22	1,900
Sep 3, 2024	38.14	38.14	36.96	36.96	36.20	2,000
Aug 30, 2024	36.56	36.56	36.56	36.56	35.81	-
Aug 29, 2024	37.95	37.95	36.56	36.56	35.81	1,000
Aug 28, 2024	36.95	36.95	36.32	36.32	35.58	500
Aug 27, 2024	36.91	36.91	36.91	36.91	36.15	1,800
Aug 26, 2024	35.27	36.75	35.27	36.75	36.00	1,000
Aug 23, 2024	37.18	37.18	37.18	37.18	36.42	300
Aug 22, 2024	37.18	37.18	37.18	37.18	36.42	400
Aug 21, 2024	35.99	35.99	35.99	35.99	35.25	400
Aug 20, 2024	35.99	35.99	35.99	35.99	35.25	600
Aug 19, 2024	35.25	36.77	35.25	35.99	35.25	5,200
Aug 16, 2024	36.53	36.53	36.53	36.53	35.78	400
Aug 15, 2024	37.30	37.30	35.85	35.85	35.12	2,400
Aug 14, 2024	35.53	36.18	35.15	36.18	35.44	4,900
Aug 13, 2024	35.21	35.94	35.21	35.92	35.18	15,800
Aug 12, 2024	35.67	35.67	35.67	35.67	34.94	1,700
Aug 9, 2024	35.04	35.99	34.80	35.99	35.25	1,600
Aug 8, 2024	36.60	36.60	35.81	35.81	35.08	2,700
Aug 7, 2024	35.90	36.36	34.97	36.36	35.61	1,000
Aug 6, 2024	35.09	35.64	33.31	34.43	33.72	4,900
Aug 5, 2024	36.80	36.80	36.80	36.80	36.05	5,300
Aug 2, 2024	36.76	36.80	36.76	36.80	36.05	1,200
Aug 1, 2024	36.67	36.67	34.80	36.48	35.73	3,700
Jul 31, 2024	36.08	36.08	36.08	36.08	35.34	500
Jul 30, 2024	35.15	35.15	35.15	35.15	34.43	1,200
Jul 29, 2024	35.15	35.15	35.15	35.15	34.43	12,200
Jul 26, 2024	35.00	36.70	34.44	35.89	35.15	3,800
Jul 25, 2024	34.00	34.71	33.59	34.58	33.87	13,200
Jul 24, 2024	32.70	32.70	32.70	32.70	32.03	600
Jul 23, 2024	33.39	33.39	33.39	33.39	32.71	900
Jul 22, 2024	33.25	33.59	33.25	33.39	32.71	1,200
Jul 19, 2024	33.10	33.10	33.05	33.05	32.37	11,100
Jul 18, 2024	32.91	33.00	32.45	32.54	31.87	5,700
Jul 17, 2024	32.45	32.53	32.44	32.44	31.78	10,900
Jul 16, 2024	32.24	32.24	32.24	32.24	31.58	500
Jul 15, 2024	32.89	33.16	32.24	32.24	31.58	3,500
Jul 12, 2024	31.82	33.17	31.82	32.69	32.02	3,400
Jul 11, 2024	31.98	31.98	31.20	31.50	30.85	13,400
Jul 10, 2024	31.41	31.93	31.41	31.93	31.28	2,800
Jul 9, 2024	30.75	31.76	30.75	31.76	31.11	1,900
Jul 8, 2024	31.83	31.83	30.89	30.89	30.26	1,900
Jul 5, 2024	31.55	31.55	31.33	31.33	30.69	1,800
Jul 3, 2024	32.13	32.13	31.31	31.31	30.67	3,400
Jul 2, 2024	30.20	30.93	30.20	30.93	30.30	9,300
Jul 1, 2024	32.26	32.26	30.15	30.15	29.53	2,700
Jun 28, 2024	30.53	31.99	29.99	30.59	29.96	3,500
Jun 27, 2024	0.743 Dividend
Jun 27, 2024	31.96	31.97	31.56	31.97	31.31	2,000
Jun 26, 2024	32.23	32.23	32.23	32.23	30.84	300
Jun 25, 2024	32.93	32.93	31.66	32.23	30.84	1,200
Jun 24, 2024	31.50	32.28	31.50	32.28	30.89	3,100
Jun 21, 2024	30.80	31.15	30.80	31.15	29.81	700
Jun 20, 2024	30.45	31.21	30.45	31.21	29.87	2,900
Jun 18, 2024	31.59	31.59	30.92	30.92	29.59	1,100
Jun 17, 2024	30.98	31.47	30.98	31.47	30.11	10,000
Jun 14, 2024	31.05	31.05	29.88	30.42	29.11	1,600
Jun 13, 2024	30.16	30.16	30.16	30.16	28.86	500
Jun 12, 2024	29.99	30.59	29.99	30.59	29.27	1,200
Jun 11, 2024	30.41	30.41	30.41	30.41	29.10	-
Jun 10, 2024	31.41	31.41	30.12	30.41	29.10	9,900
Jun 7, 2024	30.05	30.95	30.05	30.95	29.62	6,900
Jun 6, 2024	30.09	31.18	30.09	31.02	29.68	11,800
Jun 5, 2024	31.05	31.07	31.04	31.07	29.73	9,800
Jun 4, 2024	30.90	31.19	30.90	31.19	29.85	7,700
Jun 3, 2024	30.26	31.37	30.26	31.37	30.02	24,700
May 31, 2024	30.80	30.80	30.60	30.60	29.28	9,000
May 30, 2024	30.95	30.95	30.15	30.15	28.85	1,200
May 29, 2024	30.61	30.61	30.61	30.61	29.29	700
May 28, 2024	30.71	30.71	29.90	30.65	29.33	2,500
May 24, 2024	31.45	31.45	30.56	30.70	29.38	13,400
May 23, 2024	31.16	31.16	30.94	30.99	29.66	3,500
May 22, 2024	30.93	31.55	30.93	31.26	29.91	600
May 21, 2024	30.80	31.82	30.80	31.64	30.28	1,300
May 20, 2024	31.75	31.83	31.35	31.35	30.00	8,700
May 17, 2024	31.57	31.61	30.76	31.61	30.25	2,700
May 16, 2024	31.69	31.69	31.67	31.67	30.31	3,300
May 15, 2024	31.18	31.18	30.83	30.85	29.52	4,900
May 14, 2024	31.00	31.12	30.96	30.98	29.65	14,800
May 13, 2024	31.84	31.84	30.48	30.82	29.49	53,600
May 10, 2024	30.12	30.88	30.12	30.88	29.55	27,500
May 9, 2024	30.00	30.75	29.41	29.41	28.14	2,100
May 8, 2024	29.29	30.25	29.29	30.10	28.80	28,600

JAPAF Japan Tobacco Inc.

28.95

0.00%

STBGY Scandinavian Tobacco Group A/S

7.38

0.00%

SNDVF Scandinavian Tobacco Group A/S

14.50

0.00%

8ZI.F Scandinavian Tobacco Group A/S

13.08

-0.61%

IMBBF Imperial Brands PLC

42.81

+1.16%

JAPAY Japan Tobacco Inc.

15.85

-1.61%

IMBBY Imperial Brands PLC

42.26

+0.74%

UVV Universal Corporation

58.99

+0.41%

IMB.L Imperial Brands PLC

3,112.00

-1.36%

MO Altria Group, Inc.

60.91

+0.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

British American Tobacco p.l.c. (BTAFF)

Related Tickers