British American Tobacco Industries, p.l.c.
BTI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $61.71 | $61.97 | $61.37 | $61.91 | +0.63% | 3.28M |
| Oct 30, 2026 | $61.79 | $62.27 | $61.25 | $61.52 | +0.74% | 4.82M |
| Oct 29, 2026 | $60.33 | $61.07 | $60.20 | $61.07 | +2.12% | 3.98M |
| Oct 28, 2026 | $59.92 | $60.19 | $59.75 | $59.80 | -0.05% | 3.84M |
| Oct 27, 2026 | $59.32 | $60.07 | $59.28 | $59.83 | -0.45% | 5.10M |
| Oct 26, 2026 | $59.38 | $60.58 | $59.37 | $60.10 | +1.04% | 6.35M |
| Oct 23, 2026 | $59.56 | $59.73 | $58.99 | $59.48 | -1.64% | 4.48M |
| Oct 22, 2026 | $59.51 | $60.51 | $59.28 | $60.47 | +2.67% | 7.02M |
| Oct 21, 2026 | $58.66 | $59.01 | $58.39 | $58.90 | -0.36% | 5.57M |
| Oct 20, 2026 | $58.94 | $59.55 | $58.85 | $59.11 | +1.03% | 6.37M |
| Oct 19, 2026 | $59.13 | $59.22 | $58.48 | $58.51 | -2.48% | 6.02M |
| Oct 16, 2026 | $59.03 | $60.02 | $58.97 | $60.00 | +3.45% | 13.32M |
| Oct 15, 2026 | $58.48 | $58.77 | $57.62 | $58.00 | +2.36% | 8.58M |
| Oct 14, 2026 | $56.18 | $56.67 | $55.79 | $56.66 | +1.81% | 4.33M |
| Oct 13, 2026 | $56.29 | $56.29 | $55.55 | $55.65 | +0.05% | 3.71M |
| Oct 12, 2026 | $55.64 | $55.92 | $55.42 | $55.62 | +0.22% | 2.80M |
| Oct 9, 2026 | $55.40 | $55.64 | $55.33 | $55.50 | +0.13% | 2.66M |
| Oct 8, 2026 | $54.79 | $55.56 | $54.74 | $55.43 | +2.84% | 3.42M |
| Oct 7, 2026 | $53.66 | $54.09 | $53.44 | $53.90 | +1.68% | 3.56M |
| Oct 6, 2026 | $53.02 | $53.27 | $52.90 | $53.01 | +0.25% | 4.75M |
| Oct 5, 2026 | $52.56 | $52.93 | $52.06 | $52.88 | +0.46% | 4.56M |
| Oct 2, 2026 | $52.60 | $52.88 | $52.18 | $52.64 | -1.03% | 4.41M |
| Oct 1, 2026 | $54.09 | $54.27 | $53.13 | $53.19 | -2.22% | 4.56M |
| Sep 30, 2026 | $55.23 | $55.26 | $54.36 | $54.40 | -0.82% | 4.71M |
| Sep 29, 2026 | $54.93 | $54.95 | $54.32 | $54.85 | -2.14% | 6.54M |
| Sep 28, 2026 | $55.82 | $56.31 | $55.62 | $56.05 | +0.75% | 3.77M |
| Sep 25, 2026 | $55.56 | $55.67 | $55.21 | $55.63 | -0.70% | 2.96M |
| Sep 24, 2026 | $56.29 | $56.52 | $55.92 | $56.02 | +0.30% | 3.88M |
| Sep 23, 2026 | $55.31 | $56.41 | $55.18 | $55.85 | +0.18% | 6.03M |
| Sep 22, 2026 | $56.24 | $56.42 | $55.43 | $55.75 | 0.00% | 4.29M |
| Sep 21, 2026 | $56.38 | $56.39 | $55.53 | $55.75 | -0.14% | 4.99M |
| Sep 18, 2026 | $55.68 | $56.11 | $55.60 | $55.83 | -0.34% | 3.09M |
| Sep 17, 2026 | $56.17 | $56.41 | $55.71 | $56.02 | -0.12% | 3.24M |
| Sep 16, 2026 | $56.54 | $56.99 | $55.94 | $56.09 | -0.76% | 3.49M |
| Sep 15, 2026 | $56.46 | $57.23 | $56.35 | $56.52 | -1.34% | 5.42M |
| Sep 14, 2026 | $57.12 | $57.50 | $56.99 | $57.29 | +3.71% | 8.68M |
| Sep 11, 2026 | $56.03 | $56.14 | $55.05 | $55.24 | +0.69% | 9.41M |
| Sep 10, 2026 | $55.25 | $55.39 | $54.72 | $54.86 | +0.98% | 10.77M |
| Sep 9, 2026 | $55.20 | $55.25 | $54.30 | $54.33 | -1.49% | 7.93M |
| Sep 8, 2026 | $55.50 | $55.97 | $55.08 | $55.15 | -0.36% | 5.39M |
| Sep 4, 2026 | $55.62 | $55.87 | $55.34 | $55.35 | -1.11% | 4.11M |
| Sep 3, 2026 | $56.11 | $56.56 | $55.70 | $55.97 | +0.52% | 3.66M |
| Sep 2, 2026 | $55.56 | $55.81 | $55.21 | $55.68 | -0.43% | 4.79M |
| Sep 1, 2026 | $56.17 | $56.73 | $55.80 | $55.92 | +0.63% | 3.71M |
| Aug 31, 2026 | $56.25 | $56.25 | $55.56 | $55.57 | -1.00% | 3.57M |
| Aug 28, 2026 | $56.51 | $56.61 | $55.94 | $56.13 | -0.27% | 4.14M |
| Aug 27, 2026 | $56.88 | $56.96 | $56.21 | $56.28 | -2.02% | 2.78M |
| Aug 26, 2026 | $56.74 | $57.83 | $56.73 | $57.44 | +1.72% | 3.62M |
| Aug 25, 2026 | $56.28 | $56.53 | $56.05 | $56.47 | -0.42% | 9.05M |
| Aug 24, 2026 | $56.40 | $57.21 | $56.38 | $56.71 | +0.89% | 5.63M |
| Aug 21, 2026 | $56.62 | $56.78 | $56.13 | $56.21 | -0.86% | 3.54M |
| Aug 20, 2026 | $56.00 | $57.02 | $56.00 | $56.70 | +1.29% | 4.64M |
| Aug 19, 2026 | $56.03 | $56.21 | $55.66 | $55.98 | -0.71% | 3.66M |
| Aug 18, 2026 | $56.64 | $56.71 | $56.11 | $56.38 | +1.17% | 4.32M |
| Aug 17, 2026 | $56.56 | $56.73 | $55.59 | $55.73 | -2.33% | 4.30M |
| Aug 14, 2026 | $56.74 | $57.13 | $56.56 | $57.06 | -0.51% | 4.13M |
| Aug 13, 2026 | $57.30 | $57.67 | $56.95 | $57.35 | +2.70% | 4.70M |
| Aug 12, 2026 | $56.59 | $56.81 | $55.65 | $55.84 | -1.71% | 5.98M |
| Aug 11, 2026 | $57.09 | $57.34 | $56.65 | $56.81 | -0.42% | 4.15M |
| Aug 10, 2026 | $58.15 | $58.16 | $56.85 | $57.05 | — | 4.18M |
