Get the Stockscreener App
36.68
0.80%
0.29
After Hours:
36.67
-0.010
-0.03%
Overview
News
Price History
Option Chain
Why BTI Down?
Discussions
Forecast
Stock Split
Dividend History
British American Tobacco Plc Adr Stock (BTI) Price History
The historical daily chart and data for British American Tobacco Plc Adr stock (BTI), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $36.68.
- British American Tobacco Plc Adr all-time high stock price is $73.41, occurred on June 06, 2017.
- The lowest British American Tobacco Plc Adr stock price recorded was $27.32 on March 23, 2020. Since then, British American Tobacco Plc Adr's stock price has risen over 34.26% to $36.68 now.
- The 52-week high stock price for BTI is $39.54, representing a 7.80% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for BTI is $28.25, indicating a -22.98% decrease from the current share price, occurred on April 16, 2024.
- The closing price of British American Tobacco Plc Adr (BTI) stock in the beginning of 2023 was $37.97. The stock closed the year at $39.98, a gain of over 5.29% for the year.
The table below shows more information about BTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $36.70 | $36.25 | $0.45 | 3,099,453.0 | +0.80% |
| Nov 15, 2024 | $36.43 | $35.76 | $0.6696 | 8,632,327.0 | +2.54% |
| Nov 14, 2024 | $35.71 | $35.42 | $0.29 | 4,440,660.0 | +0.20% |
| Nov 13, 2024 | $35.46 | $35.19 | $0.27 | 3,655,789.0 | +0.51% |
| Nov 12, 2024 | $35.31 | $34.99 | $0.32 | 2,586,982.0 | +0.26% |
| Nov 11, 2024 | $35.44 | $35.09 | $0.35 | 2,327,712.0 | -0.68% |
| Nov 08, 2024 | $35.49 | $35.24 | $0.248 | 3,730,600.0 | -0.03% |
| Nov 07, 2024 | $35.90 | $35.40 | $0.495 | 3,360,731.0 | -0.67% |
| Nov 06, 2024 | $36.00 | $35.20 | $0.7993 | 5,069,682.0 | +0.51% |
| Nov 05, 2024 | $35.54 | $35.18 | $0.36 | 3,167,073.0 | +1.00% |
| Nov 04, 2024 | $35.38 | $34.95 | $0.425 | 2,647,795.0 | +0.11% |
| Nov 01, 2024 | $35.47 | $34.96 | $0.51 | 5,029,868.0 | +0.26% |
| Oct 31, 2024 | $35.05 | $34.24 | $0.81 | 7,193,404.0 | +1.80% |
| Oct 30, 2024 | $34.57 | $34.26 | $0.31 | 7,480,083.0 | -0.29% |
| Oct 29, 2024 | $34.91 | $34.45 | $0.46 | 6,387,165.0 | -1.29% |
| Oct 28, 2024 | $34.96 | $34.67 | $0.2898 | 2,472,044.0 | +1.28% |
| Oct 25, 2024 | $34.83 | $34.46 | $0.37 | 2,575,683.0 | -0.52% |
| Oct 24, 2024 | $34.85 | $34.52 | $0.33 | 3,970,426.0 | -0.17% |
| Oct 23, 2024 | $34.76 | $34.55 | $0.205 | 4,066,856.0 | -0.52% |
| Oct 22, 2024 | $34.89 | $34.17 | $0.72 | 4,433,896.0 | +1.87% |
British American Tobacco Plc Adr Stock (BTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of British American Tobacco Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of British American Tobacco Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
British American Tobacco Plc Adr Stock (BTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $36.70 | $34.95 | $1.75 | 50,848,125.0 | +4.86% |
| Oct, 2024 | $36.78 | $34.17 | $2.61 | 103,132,165.0 | -4.37% |
| Sep, 2024 | $39.54 | $36.48 | $3.06 | 105,188,567.0 | -2.64% |
| Aug, 2024 | $37.59 | $34.12 | $3.47 | 123,053,013.0 | +5.42% |
| Jul, 2024 | $35.91 | $30.93 | $4.97 | 100,897,324.0 | +15.23% |
| Jun, 2024 | $32.48 | $30.29 | $2.19 | 82,874,545.0 | -0.32% |
| May, 2024 | $31.67 | $29.36 | $2.31 | 71,437,126.0 | +5.47% |
| Apr, 2024 | $30.63 | $28.25 | $2.38 | 115,302,605.0 | -3.54% |
| Mar, 2024 | $31.21 | $29.15 | $2.06 | 110,115,557.0 | +2.04% |
| Feb, 2024 | $31.63 | $29.32 | $2.31 | 90,886,115.0 | +0.98% |
| Jan, 2024 | $30.59 | $29.05 | $1.54 | 96,488,168.0 | +1.06% |
British American Tobacco Plc Adr Stock (BTI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.10 | $28.35 | $3.75 | 127,241,618.0 | -8.15% |
| Nov, 2023 | $32.51 | $29.99 | $2.52 | 66,470,541.0 | +6.80% |
| Oct, 2023 | $31.41 | $28.92 | $2.49 | 101,779,876.0 | -4.93% |
| Sep, 2023 | $34.08 | $31.14 | $2.94 | 61,382,520.0 | -5.39% |
| Aug, 2023 | $33.62 | $31.62 | $2.00 | 63,791,542.0 | -1.43% |
| Jul, 2023 | $34.28 | $32.73 | $1.55 | 72,370,766.0 | +1.45% |
| Jun, 2023 | $33.48 | $31.79 | $1.70 | 78,688,894.0 | +4.70% |
| May, 2023 | $37.27 | $31.64 | $5.63 | 120,153,537.0 | -14.41% |
| Apr, 2023 | $37.65 | $34.94 | $2.71 | 71,834,996.0 | +5.50% |
| Mar, 2023 | $38.20 | $34.44 | $3.76 | 118,095,586.0 | -7.72% |
| Feb, 2023 | $38.90 | $36.45 | $2.45 | 58,040,216.0 | -1.12% |
| Jan, 2023 | $40.75 | $37.52 | $3.23 | 69,453,421.0 | -3.73% |
British American Tobacco Plc Adr Stock (BTI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $42.36 | $39.78 | $2.58 | 78,374,100.0 | -3.13% |
| Nov, 2022 | $41.28 | $37.09 | $4.19 | 54,299,993.0 | +4.16% |
| Oct, 2022 | $39.85 | $36.17 | $3.68 | 52,846,901.0 | +11.61% |
| Sep, 2022 | $41.21 | $35.47 | $5.74 | 60,510,332.0 | -11.36% |
| Aug, 2022 | $41.76 | $38.75 | $3.01 | 52,368,482.0 | +2.25% |
| Jul, 2022 | $43.30 | $39.03 | $4.27 | 53,400,930.0 | -8.72% |
| Jun, 2022 | $45.22 | $41.68 | $3.54 | 60,308,721.0 | -3.01% |
| May, 2022 | $45.28 | $40.45 | $4.83 | 66,554,860.0 | +5.89% |
| Apr, 2022 | $43.92 | $41.30 | $2.62 | 56,490,200.0 | -0.90% |
| Mar, 2022 | $44.47 | $39.20 | $5.27 | 100,568,193.0 | -4.70% |
| Feb, 2022 | $47.23 | $42.90 | $4.34 | 81,352,103.0 | +2.96% |
| Jan, 2022 | $43.90 | $37.40 | $6.50 | 127,658,856.0 | +14.86% |
0.73%
3.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):