British American Tobacco Industries, p.l.c.
BTI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -3.84% | 4.18M |
| Aug 7, 2026 | $60.03 | $60.11 | $59.31 | $59.33 | +1.02% | 2.92M |
| Aug 6, 2026 | $59.59 | $59.65 | $58.46 | $58.73 | -0.91% | 2.89M |
| Aug 5, 2026 | $59.69 | $59.74 | $58.78 | $59.27 | +0.25% | 2.83M |
| Aug 4, 2026 | $60.26 | $60.26 | $58.96 | $59.12 | -0.74% | 3.48M |
| Aug 3, 2026 | $60.83 | $60.96 | $59.47 | $59.56 | -1.80% | 3.71M |
| Jul 31, 2026 | $61.03 | $61.82 | $60.32 | $60.65 | -1.69% | 4.62M |
| Jul 30, 2026 | $61.88 | $62.39 | $60.97 | $61.69 | -2.19% | 5.08M |
| Jul 29, 2026 | $62.78 | $63.34 | $62.65 | $63.07 | +1.24% | 4.47M |
| Jul 28, 2026 | $62.02 | $62.81 | $61.89 | $62.30 | +2.43% | 5.84M |
| Jul 27, 2026 | $60.63 | $61.02 | $60.25 | $60.82 | -0.23% | 2.86M |
| Jul 24, 2026 | $60.55 | $61.26 | $60.37 | $60.96 | +1.87% | 3.05M |
| Jul 23, 2026 | $60.68 | $60.81 | $59.32 | $59.84 | -3.58% | 4.64M |
| Jul 22, 2026 | $61.49 | $62.82 | $61.49 | $62.06 | +1.04% | 2.98M |
| Jul 21, 2026 | $62.19 | $62.34 | $61.25 | $61.42 | -1.71% | 3.52M |
| Jul 20, 2026 | $63.04 | $63.44 | $62.24 | $62.49 | -0.56% | 2.46M |
| Jul 17, 2026 | $62.84 | $63.67 | $62.16 | $62.84 | -0.51% | 6.12M |
| Jul 16, 2026 | $59.45 | $63.32 | $59.33 | $63.16 | +7.54% | 9.64M |
| Jul 15, 2026 | $58.56 | $59.60 | $58.45 | $58.73 | +0.91% | 3.85M |
| Jul 14, 2026 | $59.20 | $59.26 | $58.17 | $58.20 | -1.27% | 5.03M |
| Jul 13, 2026 | $59.20 | $59.30 | $58.57 | $58.95 | -1.78% | 3.37M |
| Jul 10, 2026 | $60.02 | $60.18 | $59.74 | $60.02 | -1.40% | 2.45M |
| Jul 9, 2026 | $61.10 | $61.52 | $60.68 | $60.87 | -0.85% | 2.23M |
| Jul 8, 2026 | $61.50 | $61.98 | $61.13 | $61.39 | -0.66% | 2.91M |
| Jul 7, 2026 | $61.92 | $62.26 | $61.47 | $61.80 | +0.55% | 4.70M |
| Jul 6, 2026 | $61.69 | $61.77 | $61.03 | $61.46 | -0.50% | 2.83M |
| Jul 2, 2026 | $61.99 | $62.60 | $61.41 | $61.77 | +2.00% | 3.48M |
| Jul 1, 2026 | $61.00 | $61.23 | $60.07 | $60.56 | -1.94% | 4.72M |
| Jun 30, 2026 | $62.79 | $63.03 | $61.67 | $61.76 | -1.56% | 15.28M |
| Jun 29, 2026 | $62.42 | $62.77 | $62.01 | $62.74 | -0.03% | 3.06M |
| Jun 26, 2026 | $63.10 | $63.14 | $62.43 | $62.76 | +0.45% | 3.83M |
| Jun 25, 2026 | $61.70 | $62.49 | $61.62 | $62.48 | +1.78% | 3.96M |
| Jun 24, 2026 | $61.19 | $61.77 | $60.93 | $61.39 | +1.07% | 3.63M |
| Jun 23, 2026 | $60.36 | $60.94 | $60.17 | $60.74 | +3.12% | 3.85M |
| Jun 22, 2026 | $58.53 | $59.38 | $58.29 | $58.90 | -0.02% | 4.91M |
| Jun 18, 2026 | $58.70 | $58.95 | $58.23 | $58.91 | -0.97% | 4.80M |
| Jun 17, 2026 | $60.45 | $60.53 | $59.36 | $59.49 | — | 3.65M |
