British American Tobacco Plc Adr (BTI)

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 December 20, 2024, is $36.24.

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 32.65% to $36.24 now.
The 52-week high stock price for BTI is $39.54, representing a 9.11% increase from the current share price, occurred on September 16, 2024.
The 52-week low stock price for BTI is $28.25, indicating a -22.05% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 20, 2024	$36.45	$35.85	$0.60	5,340,854.0	-1.71%
Dec 19, 2024	$37.16	$36.86	$0.295	3,753,577.0	-0.35%
Dec 18, 2024	$37.47	$36.98	$0.49	3,309,815.0	-0.78%
Dec 17, 2024	$37.58	$37.22	$0.355	3,636,167.0	-0.93%
Dec 16, 2024	$37.92	$37.58	$0.34	3,285,811.0	-0.03%
Dec 13, 2024	$37.79	$37.48	$0.31	2,068,205.0	+0.24%
Dec 12, 2024	$37.79	$37.47	$0.32	2,582,259.0	-0.48%
Dec 11, 2024	$38.22	$37.71	$0.51	2,984,972.0	+0.03%
Dec 10, 2024	$37.86	$37.55	$0.3129	1,719,920.0	-0.34%
Dec 09, 2024	$38.16	$37.74	$0.415	4,955,381.0	+0.16%
Dec 06, 2024	$38.05	$37.60	$0.445	7,801,008.0	+0.05%
Dec 05, 2024	$38.00	$37.69	$0.315	8,656,092.0	+1.59%
Dec 04, 2024	$37.31	$37.06	$0.255	5,564,622.0	+0.43%
Dec 03, 2024	$37.64	$36.99	$0.65	6,146,529.0	-1.86%
Dec 02, 2024	$38.05	$37.51	$0.535	4,641,932.0	-0.55%
Nov 29, 2024	$38.00	$37.75	$0.25	2,259,034.0	+0.00%
Nov 27, 2024	$38.18	$37.83	$0.35	2,211,408.0	+0.61%
Nov 26, 2024	$37.73	$37.50	$0.225	2,679,421.0	+1.02%
Nov 25, 2024	$37.65	$37.32	$0.33	2,493,856.0	-0.13%
Nov 22, 2024	$37.41	$37.03	$0.37	2,723,340.0	+1.08%

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
Dec, 2024	$38.22	$35.85	$2.37	71,787,998.0	-4.48%
Nov, 2024	$38.18	$34.95	$3.23	68,836,055.0	+8.46%
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%

$53.84

1.60%

RLX

$1.96

0.00%

UVV

$54.63

0.33%

TPB

$59.14

0.72%

ISPR

$5.76

7.66%