NYSE - Nasdaq Real Time Price USD

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

43.30

-1.15

(-2.59%)

At close: May 8 at 4:00:02 PM EDT

42.61

-0.69

(-1.59%)

Pre-Market: 4:34:39 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	43.99	44.05	43.24	43.30	43.30	6,751,169
May 7, 2025	44.47	44.66	44.10	44.45	44.45	7,937,600
May 6, 2025	44.21	44.78	44.05	44.56	44.56	9,758,800
May 5, 2025	43.44	43.84	43.24	43.75	43.75	2,910,300
May 2, 2025	43.15	43.24	42.86	43.17	43.17	6,531,500
May 1, 2025	43.27	43.41	43.07	43.30	43.30	3,666,800
Apr 30, 2025	43.55	43.86	43.30	43.55	43.55	8,350,100
Apr 29, 2025	42.31	42.88	42.24	42.86	42.86	5,809,200
Apr 28, 2025	42.28	42.41	42.08	42.39	42.39	3,843,500
Apr 25, 2025	42.25	42.25	41.80	42.05	42.05	3,384,600
Apr 24, 2025	42.50	42.60	42.34	42.45	42.45	4,374,300
Apr 23, 2025	42.05	42.52	41.81	42.51	42.51	6,135,700
Apr 22, 2025	42.70	43.12	42.59	42.80	42.80	5,886,400
Apr 21, 2025	42.50	42.72	42.06	42.55	42.55	9,486,600
Apr 17, 2025	41.84	42.55	41.84	42.37	42.37	4,744,900
Apr 16, 2025	42.53	42.55	41.69	41.83	41.83	4,659,400
Apr 15, 2025	42.30	42.54	42.27	42.32	42.32	4,730,000
Apr 14, 2025	41.39	42.12	41.37	42.01	42.01	6,628,700
Apr 11, 2025	41.28	41.66	41.02	41.57	41.57	8,536,400
Apr 10, 2025	39.94	40.92	39.55	40.55	40.55	14,094,700
Apr 9, 2025	39.35	40.55	39.07	40.21	40.21	8,570,300
Apr 8, 2025	40.10	40.52	39.33	39.55	39.55	5,724,900
Apr 7, 2025	38.05	39.78	37.96	39.43	39.43	8,969,300
Apr 4, 2025	41.31	41.44	39.77	39.86	39.86	10,172,800
Apr 3, 2025	41.50	42.14	41.21	41.92	41.92	8,824,100
Apr 2, 2025	41.17	41.22	39.83	40.25	40.25	3,105,500
Apr 1, 2025	41.23	41.38	40.88	41.10	41.10	3,910,100
Mar 31, 2025	40.86	41.44	40.83	41.37	41.37	6,400,100
Mar 28, 2025	0.749 Dividend
Mar 28, 2025	40.69	40.74	40.35	40.51	40.51	2,770,200
Mar 27, 2025	40.88	41.30	40.87	41.19	40.44	3,750,500
Mar 26, 2025	40.20	40.89	40.20	40.82	40.08	6,017,900
Mar 25, 2025	41.00	41.08	40.61	40.71	39.97	2,703,900
Mar 24, 2025	40.95	41.14	40.71	40.84	40.10	2,926,600
Mar 21, 2025	41.01	41.02	40.71	40.83	40.09	3,246,700
Mar 20, 2025	41.13	41.22	40.92	41.07	40.32	2,816,200
Mar 19, 2025	41.36	41.36	41.02	41.19	40.44	4,170,400
Mar 18, 2025	41.23	41.53	41.18	41.26	40.51	6,824,400
Mar 17, 2025	41.36	41.87	41.36	41.84	41.08	3,746,400
Mar 14, 2025	40.99	41.43	40.97	41.36	40.61	4,461,300
Mar 13, 2025	41.19	41.50	41.16	41.38	40.63	6,610,300
Mar 12, 2025	41.07	41.38	40.89	41.36	40.61	6,213,700
Mar 11, 2025	40.64	41.03	40.52	41.00	40.25	5,516,600
Mar 10, 2025	40.64	40.99	40.34	40.56	39.82	5,350,200
Mar 7, 2025	40.30	40.91	40.26	40.90	40.16	4,490,200
Mar 6, 2025	40.00	40.18	39.84	40.16	39.43	4,784,900
Mar 5, 2025	39.45	39.84	39.42	39.68	38.96	3,206,200
Mar 4, 2025	40.23	40.32	39.61	39.61	38.89	5,360,600
Mar 3, 2025	39.06	39.79	39.06	39.77	39.05	4,236,700
Feb 28, 2025	39.05	39.08	38.57	38.93	38.22	3,609,300
Feb 27, 2025	38.82	38.97	38.61	38.71	38.01	2,839,100
Feb 26, 2025	38.63	39.22	38.60	38.86	38.15	3,544,200
Feb 25, 2025	38.31	38.66	38.22	38.56	37.86	3,900,800
Feb 24, 2025	38.28	38.30	38.03	38.09	37.40	3,606,100
Feb 21, 2025	37.87	37.99	37.31	37.85	37.16	7,597,200
Feb 20, 2025	37.96	38.66	37.96	38.55	37.85	4,285,800
Feb 19, 2025	38.07	38.46	37.94	38.41	37.71	4,141,700
Feb 18, 2025	38.42	38.49	38.00	38.14	37.45	5,645,300
Feb 14, 2025	39.00	39.19	38.75	38.82	38.11	7,052,200
Feb 13, 2025	38.68	39.61	38.46	39.61	38.89	11,988,600
Feb 12, 2025	42.16	42.74	42.08	42.74	41.96	5,054,700
Feb 11, 2025	42.14	42.54	41.93	42.52	41.75	5,919,400
Feb 10, 2025	42.00	42.31	41.93	42.30	41.53	4,792,300
Feb 7, 2025	41.76	41.79	41.44	41.76	41.00	5,061,200
Feb 6, 2025	41.29	41.63	41.19	41.62	40.86	4,910,300
Feb 5, 2025	41.02	41.16	40.78	41.10	40.35	5,282,400
Feb 4, 2025	39.98	40.25	39.85	40.23	39.50	4,911,400
Feb 3, 2025	39.42	39.82	39.34	39.74	39.02	3,108,600
Jan 31, 2025	39.70	39.85	39.54	39.64	38.92	2,333,500
Jan 30, 2025	39.61	39.77	39.38	39.68	38.96	2,726,700
Jan 29, 2025	39.45	39.64	39.22	39.26	38.55	3,348,400
Jan 28, 2025	39.20	39.69	39.07	39.17	38.46	3,461,600
Jan 27, 2025	39.09	39.70	38.89	39.61	38.89	6,621,300
Jan 24, 2025	37.09	37.96	37.08	37.91	37.22	5,306,000
Jan 23, 2025	36.95	37.16	36.90	37.05	36.38	2,880,800
Jan 22, 2025	36.68	36.71	36.34	36.57	35.91	4,160,700
Jan 21, 2025	36.36	36.78	36.28	36.73	36.06	6,168,300
Jan 17, 2025	36.00	36.38	35.97	36.30	35.64	3,860,400
Jan 16, 2025	35.48	35.97	35.37	35.89	35.24	5,777,500
Jan 15, 2025	35.33	35.87	35.33	35.80	35.15	5,879,400
Jan 14, 2025	35.27	35.77	35.19	35.72	35.07	5,434,400
Jan 13, 2025	35.80	35.87	34.82	35.35	34.71	11,761,600
Jan 10, 2025	36.47	36.58	35.87	35.90	35.25	3,116,400
Jan 8, 2025	36.55	36.74	36.37	36.74	36.07	2,607,500
Jan 7, 2025	37.05	37.34	36.74	36.78	36.11	2,715,700
Jan 6, 2025	36.90	37.23	36.72	36.97	36.30	3,190,200
Jan 3, 2025	36.92	37.03	36.75	36.99	36.32	1,937,000
Jan 2, 2025	36.49	36.69	36.40	36.54	35.88	2,398,800
Dec 31, 2024	36.05	36.40	36.05	36.32	35.66	2,040,300
Dec 30, 2024	36.22	36.24	35.91	36.06	35.40	2,071,700
Dec 27, 2024	36.16	36.49	36.13	36.31	35.65	2,580,800
Dec 26, 2024	36.11	36.57	36.07	36.43	35.77	2,053,000
Dec 24, 2024	36.05	36.27	36.05	36.26	35.60	966,700
Dec 23, 2024	36.27	36.35	35.85	36.22	35.56	2,640,500
Dec 20, 2024	0.743 Dividend
Dec 20, 2024	35.86	36.45	35.85	36.24	35.58	5,476,400
Dec 19, 2024	37.11	37.16	36.86	36.87	35.47	3,796,900
Dec 18, 2024	37.29	37.47	36.98	37.00	35.60	3,342,100
Dec 17, 2024	37.45	37.58	37.22	37.29	35.87	3,853,600
Dec 16, 2024	37.67	37.92	37.58	37.64	36.21	3,394,700
Dec 13, 2024	37.75	37.79	37.48	37.65	36.22	2,116,300
Dec 12, 2024	37.58	37.79	37.47	37.56	36.13	2,596,800
Dec 11, 2024	38.10	38.22	37.71	37.74	36.31	3,032,700
Dec 10, 2024	37.74	37.86	37.55	37.73	36.30	1,813,600
Dec 9, 2024	38.00	38.16	37.74	37.86	36.42	5,263,700
Dec 6, 2024	37.79	38.05	37.60	37.80	36.36	7,808,000
Dec 5, 2024	37.74	38.00	37.69	37.78	36.35	8,680,200
Dec 4, 2024	37.24	37.32	37.06	37.19	35.78	5,599,800
Dec 3, 2024	37.59	37.64	36.99	37.03	35.62	6,172,700
Dec 2, 2024	38.05	38.05	37.51	37.73	36.30	4,665,500
Nov 29, 2024	37.81	38.00	37.75	37.94	36.50	2,259,000
Nov 27, 2024	37.84	38.18	37.83	37.94	36.50	2,257,700
Nov 26, 2024	37.68	37.73	37.50	37.71	36.28	2,696,700
Nov 25, 2024	37.60	37.65	37.32	37.33	35.91	2,513,500
Nov 22, 2024	37.07	37.41	37.03	37.38	35.96	2,747,100
Nov 21, 2024	36.97	37.04	36.82	36.98	35.58	2,998,400
Nov 20, 2024	36.94	37.09	36.89	37.08	35.67	2,594,800
Nov 19, 2024	36.58	36.99	36.52	36.93	35.53	3,246,700
Nov 18, 2024	36.32	36.70	36.25	36.68	35.29	3,953,800
Nov 15, 2024	35.78	36.43	35.76	36.39	35.01	8,648,800
Nov 14, 2024	35.48	35.71	35.42	35.49	34.14	4,516,600
Nov 13, 2024	35.44	35.46	35.19	35.42	34.08	4,226,200
Nov 12, 2024	35.30	35.31	34.99	35.24	33.90	3,275,100
Nov 11, 2024	35.20	35.44	35.09	35.15	33.82	2,351,400
Nov 8, 2024	35.40	35.49	35.24	35.39	34.05	3,745,700
Nov 7, 2024	35.73	35.90	35.40	35.40	34.06	3,380,100
Nov 6, 2024	35.97	36.00	35.20	35.64	34.29	5,144,300
Nov 5, 2024	35.28	35.54	35.18	35.46	34.11	3,200,100
Nov 4, 2024	35.33	35.38	34.96	35.11	33.78	2,791,300
Nov 1, 2024	35.26	35.47	34.96	35.07	33.74	5,076,300
Oct 31, 2024	34.24	35.05	34.24	34.98	33.65	7,223,600
Oct 30, 2024	34.53	34.57	34.26	34.36	33.06	7,554,500
Oct 29, 2024	34.89	34.91	34.45	34.46	33.15	6,505,900
Oct 28, 2024	34.73	34.96	34.67	34.91	33.58	2,541,500
Oct 25, 2024	34.79	34.83	34.46	34.47	33.16	2,723,500
Oct 24, 2024	34.78	34.85	34.52	34.65	33.33	4,063,900
Oct 23, 2024	34.66	34.76	34.55	34.71	33.39	4,102,900
Oct 22, 2024	34.18	34.89	34.17	34.89	33.57	4,469,200
Oct 21, 2024	34.47	34.60	34.21	34.25	32.95	4,149,300
Oct 18, 2024	34.43	34.57	34.36	34.50	33.19	4,842,800
Oct 17, 2024	35.57	35.60	35.32	35.37	34.03	3,044,600
Oct 16, 2024	35.77	36.01	35.69	35.80	34.44	2,766,200
Oct 15, 2024	35.49	35.71	35.32	35.41	34.07	4,504,600
Oct 14, 2024	35.15	35.50	35.09	35.45	34.10	6,502,400
Oct 11, 2024	35.08	35.25	34.99	35.18	33.84	3,653,300
Oct 10, 2024	35.52	35.58	35.04	35.11	33.78	3,669,300
Oct 9, 2024	35.21	35.57	35.17	35.48	34.13	2,297,000
Oct 8, 2024	35.33	35.33	35.12	35.22	33.88	2,341,200
Oct 7, 2024	35.35	35.38	35.14	35.20	33.86	2,991,200
Oct 4, 2024	34.99	35.31	34.96	35.29	33.95	3,097,300
Oct 3, 2024	35.24	35.34	35.02	35.11	33.78	7,899,100
Oct 2, 2024	36.32	36.36	35.90	35.97	34.60	5,343,100
Oct 1, 2024	36.55	36.78	36.33	36.45	35.07	8,342,800
Sep 30, 2024	36.69	36.76	36.48	36.58	35.19	5,407,700
Sep 27, 2024	0.743 Dividend
Sep 27, 2024	37.41	37.42	36.83	36.84	35.44	6,567,700
Sep 26, 2024	37.47	38.06	37.44	37.82	35.67	5,255,300
Sep 25, 2024	38.09	38.14	37.92	37.96	35.80	3,491,800
Sep 24, 2024	38.00	38.27	37.88	38.10	35.93	4,399,600
Sep 23, 2024	37.95	38.00	37.80	37.90	35.74	4,323,800
Sep 20, 2024	37.42	37.52	37.33	37.44	35.31	4,768,500
Sep 19, 2024	37.76	37.79	37.42	37.57	35.43	6,819,700
Sep 18, 2024	38.03	38.21	37.81	37.88	35.73	4,244,100
Sep 17, 2024	38.74	38.77	37.91	38.01	35.85	5,812,200
Sep 16, 2024	39.49	39.54	39.31	39.36	37.12	3,472,700
Sep 13, 2024	39.12	39.25	39.01	39.17	36.94	3,765,500
Sep 12, 2024	38.80	39.02	38.61	38.94	36.73	4,952,200
Sep 11, 2024	39.20	39.24	38.81	39.12	36.90	8,880,400
Sep 10, 2024	38.99	39.24	38.82	39.22	36.99	7,341,300
Sep 9, 2024	38.54	39.09	38.54	39.03	36.81	5,108,900
Sep 6, 2024	38.50	38.68	38.40	38.61	36.41	5,227,100
Sep 5, 2024	38.62	38.62	38.25	38.29	36.11	4,194,200
Sep 4, 2024	38.10	38.35	38.00	38.17	36.00	4,826,100
Sep 3, 2024	37.56	38.12	37.56	38.00	35.84	7,828,700
Aug 30, 2024	37.38	37.59	37.33	37.57	35.43	3,134,400
Aug 29, 2024	37.25	37.39	37.09	37.34	35.22	3,589,800
Aug 28, 2024	37.01	37.22	36.95	37.17	35.06	4,014,000
Aug 27, 2024	36.90	37.16	36.88	37.12	35.01	3,125,600
Aug 26, 2024	36.58	36.82	36.52	36.76	34.67	2,687,800
Aug 23, 2024	36.33	36.68	36.23	36.68	34.59	2,454,300
Aug 22, 2024	36.40	36.42	36.19	36.25	34.19	2,184,600
Aug 21, 2024	36.28	36.39	36.23	36.30	34.24	2,700,500
Aug 20, 2024	36.08	36.24	36.06	36.14	34.08	2,320,900
Aug 19, 2024	36.06	36.30	36.04	36.13	34.08	3,198,100
Aug 16, 2024	35.84	36.09	35.80	36.06	34.01	3,095,600
Aug 15, 2024	36.29	36.31	35.97	36.00	33.95	3,054,200
Aug 14, 2024	36.02	36.30	36.02	36.18	34.12	6,067,400
Aug 13, 2024	35.99	36.18	35.92	36.16	34.10	3,597,700
Aug 12, 2024	35.96	36.06	35.81	35.87	33.83	4,075,600
Aug 9, 2024	35.78	36.04	35.56	35.96	33.91	5,494,000
Aug 8, 2024	35.49	36.02	35.40	35.90	33.86	11,013,200
Aug 7, 2024	35.24	35.67	35.16	35.45	33.43	11,478,300
Aug 6, 2024	34.44	35.21	34.41	34.92	32.93	11,825,400
Aug 5, 2024	34.32	35.06	34.12	35.00	33.01	16,009,500
Aug 2, 2024	36.03	36.45	35.67	36.45	34.38	7,872,100
Aug 1, 2024	35.96	36.18	35.63	35.90	33.86	11,683,800
Jul 31, 2024	35.50	35.70	35.15	35.64	33.61	12,718,000
Jul 30, 2024	35.30	35.91	35.24	35.79	33.75	5,671,800
Jul 29, 2024	35.58	35.66	35.34	35.52	33.50	8,437,600
Jul 26, 2024	35.05	35.20	34.92	35.16	33.16	5,553,000
Jul 25, 2024	34.57	35.03	34.57	34.73	32.75	8,061,600
Jul 24, 2024	33.46	33.57	33.18	33.38	31.48	4,198,700
Jul 23, 2024	33.44	33.54	33.35	33.35	31.45	2,882,000
Jul 22, 2024	33.59	33.62	33.38	33.52	31.61	4,305,200
Jul 19, 2024	33.17	33.29	33.07	33.20	31.31	2,876,200
Jul 18, 2024	32.79	33.31	32.75	33.04	31.16	5,734,200
Jul 17, 2024	32.32	32.75	32.30	32.70	30.84	3,771,700
Jul 16, 2024	32.00	32.19	31.92	32.14	30.31	3,482,800
Jul 15, 2024	32.40	32.44	32.17	32.20	30.37	2,900,000
Jul 12, 2024	32.51	32.71	32.46	32.61	30.76	4,372,300
Jul 11, 2024	32.03	32.27	32.02	32.23	30.40	3,508,200
Jul 10, 2024	31.93	32.06	31.86	32.06	30.24	3,214,900
Jul 9, 2024	31.54	31.90	31.50	31.77	29.96	5,284,600
Jul 8, 2024	31.83	31.89	31.53	31.57	29.77	3,655,200
Jul 5, 2024	31.70	31.73	31.53	31.69	29.89	3,276,200
Jul 3, 2024	31.39	31.47	31.35	31.41	29.62	2,119,000
Jul 2, 2024	30.98	31.12	30.94	31.07	29.30	2,686,100
Jul 1, 2024	31.15	31.52	30.98	31.08	29.31	3,472,000
Jun 28, 2024	0.743 Dividend
Jun 28, 2024	31.04	31.05	30.81	30.93	29.17	4,161,400
Jun 27, 2024	31.92	31.92	31.55	31.64	29.14	3,322,300
Jun 26, 2024	31.87	31.90	31.75	31.85	29.33	3,996,200
Jun 25, 2024	32.32	32.35	31.90	32.13	29.59	7,334,300
Jun 24, 2024	32.20	32.48	32.16	32.36	29.80	4,498,000
Jun 21, 2024	31.45	31.84	31.41	31.70	29.20	11,469,100
Jun 20, 2024	31.13	31.51	31.10	31.50	29.01	5,748,000
Jun 18, 2024	30.86	31.12	30.75	31.12	28.66	4,199,100
Jun 17, 2024	30.65	30.95	30.53	30.94	28.50	2,745,500
Jun 14, 2024	30.41	30.65	30.33	30.63	28.21	3,599,200
Jun 13, 2024	30.73	30.73	30.37	30.60	28.18	3,070,000
Jun 12, 2024	30.99	31.03	30.64	30.67	28.25	4,188,000
Jun 11, 2024	30.43	30.61	30.29	30.50	28.09	4,191,600
Jun 10, 2024	30.75	30.87	30.56	30.71	28.28	4,939,300
Jun 7, 2024	31.03	31.28	30.98	30.99	28.54	4,040,800
Jun 6, 2024	30.84	31.44	30.81	31.25	28.78	4,384,700
Jun 5, 2024	31.23	31.25	31.06	31.17	28.71	2,545,500
Jun 4, 2024	30.85	31.22	30.72	31.20	28.73	3,247,800
Jun 3, 2024	31.24	31.35	31.11	31.34	28.86	3,837,800
May 31, 2024	30.79	31.05	30.75	31.03	28.58	4,125,300
May 30, 2024	30.39	30.75	30.31	30.70	28.27	4,155,500
May 29, 2024	30.22	30.25	30.01	30.02	27.65	3,868,200
May 28, 2024	30.64	30.72	30.46	30.55	28.14	2,720,300
May 24, 2024	30.80	30.88	30.55	30.62	28.20	2,893,300
May 23, 2024	31.31	31.32	30.70	30.73	28.30	4,215,400
May 22, 2024	31.39	31.47	31.31	31.36	28.88	2,573,600
May 21, 2024	31.45	31.57	31.38	31.47	28.98	2,828,800
May 20, 2024	31.54	31.59	31.35	31.35	28.87	2,991,600
May 17, 2024	31.51	31.66	31.35	31.59	29.09	3,421,600
May 16, 2024	31.42	31.67	31.42	31.55	29.06	3,353,000
May 15, 2024	31.30	31.43	31.21	31.32	28.85	3,943,100
May 14, 2024	31.05	31.17	31.00	31.09	28.63	3,685,400
May 13, 2024	30.81	31.08	30.81	30.92	28.48	6,950,900
May 10, 2024	30.58	30.69	30.53	30.67	28.25	2,908,600
May 9, 2024	30.22	30.36	30.13	30.36	27.96	3,222,100

MO Altria Group, Inc.

60.40

-0.84%

PM Philip Morris International Inc.

172.00

-1.92%

UVV Universal Corporation

58.44

-0.93%

TPB Turning Point Brands, Inc.

75.66

-6.59%

IMBBY Imperial Brands PLC

41.25

-2.39%

IMB.L Imperial Brands PLC

3,069.00

-0.39%

HAYPP.ST Haypp Group AB (publ)

115.40

+1.58%

JAPAY Japan Tobacco Inc.

15.66

-2.79%

TABAK.PR Philip Morris CR a.s.

17,960.00

0.00%

2914.T Japan Tobacco Inc.

4,569.00

+0.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers