• SPX
  • $5,859.85
  • 0.77 %
  • $44.82
  • DJI
  • $43,065.22
  • 0.47 %
  • $201.36
  • N225
  • $40,232.45
  • 1.58 %
  • $626.65
  • FTSE
  • $8,292.66
  • 0.47 %
  • $39.01
  • IXIC
  • $18,502.69
  • 0.87 %
  • $159.75
British American Tobacco p.l.c. (BTI) Charts

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

NYSE Currency in USD Disclaimer

Stock Price

$35.46

$0.28

(0.78%)

Day's range
$35.1
Day's range
$35.5
  • 5 DAY PERFORMANCE

    -0.06%
  • 1 MONTH PERFORMANCE

    -9.47%
  • 3 MONTH PERFORMANCE

    +8.74%
  • 6 MONTH PERFORMANCE

    +23.90%
  • YEAR-TO-DATE PERFORMANCE

    +21.07%
  • 1 YEAR PERFORMANCE

    +19.07%

British American Tobacco p.l.c. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/14/2024 $35.15 $35.46   (0.88%) $35.50 $35.09 6.31 M $79.52 B
10/11/2024 $35.08 $35.18   (0.29%) $35.25 $34.99 3.65 M $78.90 B
10/10/2024 $35.52 $35.11   (-1.15%) $35.58 $35.04 3.67 M $78.74 B
10/09/2024 $35.21 $35.48   (0.77%) $35.57 $35.17 2.30 M $79.57 B
10/08/2024 $35.33 $35.22   (-0.31%) $35.33 $35.12 2.34 M $78.99 B
10/07/2024 $35.35 $35.20   (-0.42%) $35.38 $35.14 2.99 M $78.57 B
10/04/2024 $34.99 $35.29   (0.86%) $35.31 $34.96 3.10 M $78.77 B
10/03/2024 $35.24 $35.11   (-0.37%) $35.34 $35.02 7.90 M $78.37 B
10/02/2024 $36.32 $35.97   (-0.96%) $36.36 $35.90 5.34 M $80.29 B
10/01/2024 $36.55 $36.45   (-0.27%) $36.78 $36.33 8.34 M $81.36 B
09/30/2024 $36.69 $36.58   (-0.3%) $36.76 $36.48 5.41 M $81.32 B
09/27/2024 $37.41 $36.84   (-1.52%) $37.42 $36.83 6.57 M $81.90 B
09/26/2024 $37.47 $37.82   (0.93%) $38.06 $37.44 5.26 M $84.07 B
09/25/2024 $38.09 $37.96   (-0.34%) $38.14 $37.92 3.49 M $84.39 B
09/24/2024 $38.00 $38.10   (0.26%) $38.27 $37.88 4.40 M $84.70 B
09/23/2024 $37.95 $37.90   (-0.13%) $38.00 $37.80 4.32 M $84.25 B
09/20/2024 $37.42 $37.44   (0.05%) $37.52 $37.33 4.77 M $83.23 B
09/19/2024 $37.76 $37.57   (-0.5%) $37.79 $37.42 6.82 M $83.52 B
09/18/2024 $38.03 $37.88   (-0.39%) $38.21 $37.81 4.24 M $84.21 B
09/17/2024 $38.74 $38.01   (-1.88%) $38.77 $37.91 5.81 M $84.50 B
09/16/2024 $39.49 $39.36   (-0.33%) $39.54 $39.31 3.47 M $87.50 B
09/13/2024 $39.12 $39.17   (0.13%) $39.25 $39.01 3.77 M $87.07 B
09/12/2024 $38.80 $38.94   (0.36%) $39.02 $38.61 4.95 M $86.56 B
09/11/2024 $39.20 $39.12   (-0.2%) $39.24 $38.81 8.88 M $86.96 B
09/10/2024 $38.99 $39.22   (0.59%) $39.24 $38.82 7.34 M $87.19 B
09/09/2024 $38.54 $39.03   (1.27%) $39.09 $38.54 5.11 M $86.76 B
09/06/2024 $38.50 $38.61   (0.29%) $38.68 $38.40 5.23 M $85.83 B
09/05/2024 $38.62 $38.29   (-0.85%) $38.62 $38.25 4.19 M $85.12 B
09/04/2024 $38.10 $38.17   (0.18%) $38.35 $38.00 4.83 M $84.85 B
09/03/2024 $37.56 $38.00   (1.17%) $38.12 $37.56 7.83 M $84.47 B
08/30/2024 $37.38 $37.57   (0.51%) $37.59 $37.33 3.13 M $83.52 B
08/29/2024 $37.25 $37.34   (0.24%) $37.39 $37.09 3.59 M $83.01 B
08/28/2024 $37.01 $37.17   (0.43%) $37.22 $36.95 4.01 M $82.63 B
08/27/2024 $36.90 $37.12   (0.6%) $37.16 $36.88 3.13 M $82.52 B
08/26/2024 $36.58 $36.76   (0.49%) $36.82 $36.52 2.69 M $81.72 B
08/23/2024 $36.33 $36.68   (0.96%) $36.68 $36.23 2.45 M $81.54 B
08/22/2024 $36.40 $36.25   (-0.41%) $36.42 $36.19 2.18 M $80.58 B
08/21/2024 $36.28 $36.30   (0.06%) $36.39 $36.23 2.70 M $80.69 B
08/20/2024 $36.08 $36.14   (0.17%) $36.24 $36.06 2.32 M $80.34 B
08/19/2024 $36.06 $36.13   (0.19%) $36.30 $36.04 3.20 M $80.32 B
08/16/2024 $35.84 $36.06   (0.61%) $36.09 $35.80 3.10 M $80.16 B
08/15/2024 $36.29 $36.00   (-0.8%) $36.31 $35.97 3.05 M $80.03 B
08/14/2024 $36.02 $36.18   (0.44%) $36.30 $36.02 6.07 M $80.43 B
08/13/2024 $35.99 $36.16   (0.47%) $36.18 $35.92 3.60 M $80.38 B
08/12/2024 $35.96 $35.87   (-0.25%) $36.06 $35.81 4.08 M $79.74 B
08/09/2024 $35.78 $35.96   (0.5%) $36.04 $35.56 5.49 M $79.94 B
08/08/2024 $35.49 $35.90   (1.16%) $36.02 $35.40 11.01 M $79.81 B
08/07/2024 $35.24 $35.45   (0.6%) $35.67 $35.16 11.48 M $78.81 B
08/06/2024 $34.44 $34.92   (1.39%) $35.21 $34.41 11.83 M $77.63 B
08/05/2024 $34.32 $35.00   (1.98%) $35.06 $34.12 16.01 M $77.81 B
08/02/2024 $36.03 $36.45   (1.17%) $36.45 $35.67 7.87 M $81.03 B
08/01/2024 $35.96 $35.90   (-0.17%) $36.18 $35.63 11.68 M $79.81 B
07/31/2024 $35.50 $35.64   (0.39%) $35.70 $35.15 12.72 M $79.23 B
07/30/2024 $35.30 $35.79   (1.39%) $35.91 $35.24 5.67 M $79.56 B
07/29/2024 $35.58 $35.52   (-0.17%) $35.66 $35.34 8.44 M $78.96 B
07/26/2024 $35.05 $35.16   (0.31%) $35.20 $34.92 5.55 M $78.16 B
07/25/2024 $34.57 $34.73   (0.46%) $35.03 $34.57 8.06 M $77.20 B
07/24/2024 $33.46 $33.38   (-0.24%) $33.57 $33.18 4.20 M $74.20 B
07/23/2024 $33.44 $33.35   (-0.27%) $33.54 $33.35 2.88 M $74.14 B
07/22/2024 $33.59 $33.52   (-0.21%) $33.62 $33.38 4.31 M $74.76 B
07/19/2024 $33.17 $33.20   (0.09%) $33.29 $33.07 2.88 M $74.05 B
07/18/2024 $32.79 $33.04   (0.76%) $33.31 $32.75 5.73 M $73.69 B
07/17/2024 $32.32 $32.70   (1.18%) $32.75 $32.30 3.77 M $72.94 B
07/16/2024 $32.00 $32.14   (0.44%) $32.19 $31.92 3.48 M $71.69 B
07/15/2024 $32.40 $32.20   (-0.62%) $32.44 $32.17 2.90 M $71.82 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.