Free Trial

British American Tobacco (BTI) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free BTI Stock Alerts
$31.54
+0.22 (+0.70%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

British American Tobacco Stock Price Performance

5 Day
Performance
+2.84%
1 Month
Performance
+10.34%
3 Month
Performance
+3.41%
6 Month
Performance
+0.24%
Year-To-Date
Performance
+7.68%
1 Year
Performance
-5.60%
Receive BTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for British American Tobacco and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Invest in the "Trojan Horse" of Alzheimer's Treatment
This one tiny Micro-Cap is at the forefront of what may be the most significant development in healthcare since the discovery of antibiotics.
Click here and learn how you can invest in this incredible opportunity>>>

BTI Stock Chart for Friday, May, 17, 2024

BTI Chart by TradingView

British American Tobacco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$31.32$31.54
+0.70%		$31.67$31.423.35 million shs$70.41 billion
05/15/2024$31.08$31.32
+0.77%		$31.43$31.213.66 million shs$69.91 billion
05/14/2024$30.91$31.08
+0.55%		$31.17$31.003.68 million shs$69.38 billion
05/13/2024$30.67$30.91
+0.78%		$31.08$30.816.95 million shs$69.00 billion
05/10/2024$30.36$30.68
+1.07%		$30.69$30.532.91 million shs$68.49 billion
05/09/2024$30.16$30.36
+0.66%		$30.36$30.133.22 million shs$67.76 billion
05/08/2024$29.95$30.16
+0.68%		$30.23$29.993.01 million shs$67.31 billion
05/07/2024$29.95$29.95
+0.02%		$30.30$29.954.32 million shs$66.86 billion
05/06/2024$29.81$29.95
+0.45%		$30.03$29.832.39 million shs$66.85 billion
05/03/2024$29.80$29.81
+0.02%		$30.00$29.692.43 million shs$66.53 billion
05/02/2024$29.42$29.80
+1.29%		$29.87$29.573.07 million shs$66.52 billion
05/01/2024$29.41$29.42
+0.03%		$29.65$29.362.51 million shs$65.67 billion
04/30/2024$29.53$29.41
-0.41%		$29.69$29.412.94 million shs$65.65 billion
04/29/2024$29.25$29.53
+0.96%		$29.62$29.413.73 million shs$65.92 billion
04/26/2024$29.40$29.25
-0.51%		$30.21$29.0812.47 million shs$65.29 billion
04/25/2024$29.49$29.40
-0.31%		$29.55$29.135.63 million shs$65.63 billion
04/24/2024$29.56$29.49
-0.22%		$29.56$29.286.45 million shs$65.83 billion
04/23/2024$29.42$29.56
+0.46%		$29.64$29.434.17 million shs$65.97 billion
04/22/2024$29.05$29.42
+1.27%		$29.43$29.075.60 million shs$65.67 billion
04/19/2024$28.82$29.05
+0.80%		$29.11$28.645.58 million shs$71.37 billion
04/18/2024$28.59$28.82
+0.82%		$28.84$28.623.62 million shs$70.81 billion
04/17/2024$28.38$28.59
+0.72%		$28.64$28.423.89 million shs$70.23 billion
04/16/2024$28.50$28.38
-0.42%		$28.47$28.254.69 million shs$69.73 billion
04/15/2024$28.62$28.50
-0.42%		$28.81$28.366.14 million shs$70.02 billion
04/12/2024$29.11$28.63
-1.65%		$29.15$28.567.61 million shs$70.33 billion
04/11/2024$29.15$29.11
-0.15%		$29.32$28.945.04 million shs$71.51 billion
04/10/2024$29.85$29.15
-2.35%		$29.42$29.019.77 million shs$73.34 billion
04/09/2024$29.70$29.85
+0.51%		$29.87$29.476.37 million shs$73.34 billion
04/08/2024$29.60$29.70
+0.34%		$29.77$29.553.85 million shs$72.97 billion
04/05/2024$29.67$29.61
-0.22%		$29.65$29.345.01 million shs$72.74 billion
04/04/2024$30.10$29.67
-1.41%		$30.15$29.635.75 million shs$72.90 billion
04/03/2024$30.33$30.10
-0.77%		$30.22$30.033.79 million shs$73.94 billion
04/02/2024$30.35$30.33
-0.07%		$30.54$30.273.19 million shs$74.52 billion
04/01/2024$30.50$30.35
-0.49%		$30.62$30.352.10 million shs$74.57 billion
03/29/2024$30.49$30.50
+0.03%		$30.61$30.453.17 million shs$74.93 billion
03/28/2024$30.34$30.49
+0.49%		$30.61$30.453.17 million shs$74.91 billion
03/27/2024$29.88$30.34
+1.54%		$30.35$29.914.25 million shs$74.54 billion
03/26/2024$30.06$29.88
-0.60%		$30.15$29.883.60 million shs$73.41 billion
03/25/2024$29.99$30.06
+0.23%		$30.29$30.034.58 million shs$73.85 billion
03/22/2024$30.15$30.00
-0.51%		$30.33$29.986.42 million shs$73.69 billion
Invest in the "Trojan Horse" of Alzheimer's Treatment (Ad)

This one tiny Micro-Cap is at the forefront of what may be the most significant development in healthcare since the discovery of antibiotics.

Click here and learn how you can invest in this incredible opportunity>>>
03/21/2024$30.99$30.15
-2.69%		$30.40$30.094.91 million shs$74.07 billion
03/20/2024$31.08$30.99
-0.29%		$31.09$30.519.12 million shs$76.13 billion
03/19/2024$31.07$31.08
+0.02%		$31.21$30.917.35 million shs$76.35 billion
03/18/2024$30.30$31.07
+2.54%		$31.07$30.428.98 million shs$76.33 billion
03/15/2024$30.48$30.30
-0.59%		$30.57$30.047.54 million shs$74.44 billion
03/14/2024$30.86$30.48
-1.23%		$30.77$30.325.18 million shs$74.89 billion
03/13/2024$30.50$30.86
+1.18%		$30.90$30.623.97 million shs$75.82 billion
03/12/2024$30.04$30.50
+1.53%		$30.77$30.226.02 million shs$74.93 billion
03/11/2024$29.64$30.04
+1.35%		$30.21$29.427.09 million shs$73.80 billion
03/08/2024$29.53$29.63
+0.34%		$29.68$29.474.65 million shs$72.80 billion
03/07/2024$29.55$29.53
-0.07%		$29.57$29.394.24 million shs$72.55 billion
03/06/2024$29.42$29.55
+0.44%		$29.65$29.346.12 million shs$72.60 billion
03/05/2024$29.37$29.42
+0.19%		$29.58$29.254.67 million shs$72.28 billion
03/04/2024$29.78$29.37
-1.39%		$29.47$29.155.77 million shs$72.15 billion
03/01/2024$29.88$29.78
-0.35%		$29.80$29.543.66 million shs$73.15 billion
02/29/2024$29.74$29.88
+0.49%		$30.01$29.724.09 million shs$73.41 billion
02/28/2024$30.12$29.74
-1.28%		$29.99$29.604.89 million shs$73.06 billion
02/27/2024$30.21$30.12
-0.30%		$30.17$29.983.95 million shs$74.00 billion
02/26/2024$30.50$30.21
-0.95%		$30.46$30.074.04 million shs$74.22 billion
02/23/2024$30.48$30.51
+0.10%		$30.59$30.074.57 million shs$74.95 billion
02/22/2024$30.25$30.48
+0.74%		$30.51$30.104.35 million shs$74.87 billion
02/21/2024$30.31$30.25
-0.20%		$30.27$29.924.59 million shs$74.32 billion
02/20/2024$30.50$30.31
-0.62%		$30.37$30.064.87 million shs$74.47 billion
02/19/2024$30.50$30.50$30.59$30.372.83 million shs$74.93 billion
02/16/2024$30.57$30.50
-0.21%		$30.59$30.372.83 million shs$61.48 billion

Related Companies:
This page (NYSE:BTI) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity