British American Tob (OP: BTAFF )

34.20 +0.20 (+0.58%)
Streaming Delayed Price Updated: 2:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 35.75 35.75 34.00 34.00 1,303 -0.34(-1.00%)
Oct 29, 2024 34.35 34.35 34.35 34.35 607 +0.14(+0.40%)
Oct 28, 2024 34.99 34.99 34.21 34.21 21,406 +0.21(+0.62%)
Oct 25, 2024 33.99 34.00 33.99 34.00 1,163 -0.17(-0.50%)
Oct 24, 2024 34.17 34.17 34.17 34.17 570 -0.81(-2.32%)
Oct 23, 2024 36.06 36.06 34.78 34.98 2,934 -0.76(-2.14%)
Oct 22, 2024 34.06 35.74 34.06 35.74 1,962 +2.08(+6.17%)
Oct 21, 2024 34.25 34.25 33.67 33.67 820 -2.33(-6.47%)
Oct 18, 2024 35.99 35.99 35.99 35.99 441 +1.12(+3.21%)
Oct 17, 2024 34.57 34.88 34.57 34.88 869 -0.54(-1.54%)
Oct 16, 2024 35.42 35.42 35.42 35.42 644 +0.42(+1.20%)
Oct 14, 2024 35.00 406 -1.55(-4.25%)
Oct 11, 2024 35.07 36.55 35.07 36.55 913 +1.77(+5.08%)
Oct 09, 2024 34.79 135 +0.02(+0.05%)
Oct 07, 2024 34.77 192 -2.15(-5.82%)
Oct 04, 2024 36.35 36.92 36.35 36.92 817 +1.97(+5.62%)
Oct 03, 2024 34.95 34.95 34.95 34.95 240,613 -0.62(-1.74%)
Oct 02, 2024 35.70 37.60 35.57 35.57 1,918 -0.62(-1.70%)
Oct 01, 2024 37.96 38.26 36.13 36.19 1,859 +0.71(+2.00%)
Sep 30, 2024 38.05 38.05 35.48 35.48 1,185 -1.31(-3.56%)
Sep 27, 2024 36.79 36.95 36.79 36.79 1,378 -0.25(-0.68%)
Sep 26, 2024 37.04 37.04 37.04 37.04 2,816 -1.21(-3.16%)
Sep 25, 2024 38.50 38.50 37.52 38.25 3,122 +0.25(+0.66%)
Sep 24, 2024 38.00 38.00 38.00 38.00 1,270 +0.94(+2.53%)
Sep 23, 2024 37.06 37.06 37.06 37.06 359 +0.26(+0.72%)
Sep 20, 2024 36.80 36.80 36.80 36.80 915 -0.96(-2.53%)
Sep 19, 2024 37.02 37.76 37.02 37.76 1,306 +1.32(+3.61%)
Sep 18, 2024 36.44 36.44 36.44 36.44 459 -1.59(-4.18%)
Sep 16, 2024 38.03 1,140 -0.97(-2.49%)
Sep 13, 2024 38.95 39.11 37.82 39.00 12,291 +1.21(+3.20%)
Sep 12, 2024 37.49 38.95 37.49 37.79 1,791 -1.26(-3.22%)
Sep 11, 2024 38.01 39.05 38.01 39.05 2,332 +0.54(+1.40%)
Sep 10, 2024 38.51 38.51 38.51 38.51 859 -0.68(-1.73%)
Sep 09, 2024 39.87 39.88 39.18 39.18 51,202 +0.68(+1.78%)
Sep 06, 2024 38.29 38.50 38.29 38.50 3,380 +1.52(+4.11%)
Sep 04, 2024 36.98 237 +0.02(+0.06%)
Sep 03, 2024 38.14 38.14 36.96 36.96 2,011 +0.39(+1.07%)
Aug 29, 2024 36.56 140 +0.25(+0.68%)
Aug 28, 2024 36.95 36.95 36.32 36.32 518 -0.59(-1.61%)
Aug 27, 2024 36.91 36.91 36.91 36.91 1,786 +0.16(+0.44%)
Aug 26, 2024 35.27 36.75 35.27 36.75 962 -0.43(-1.16%)
Aug 22, 2024 37.18 287 +1.19(+3.31%)
Aug 19, 2024 35.99 386 -0.54(-1.47%)
Aug 16, 2024 36.53 36.53 36.53 36.53 432 +0.67(+1.88%)
Aug 15, 2024 37.30 37.30 35.85 35.85 2,352 -0.33(-0.91%)
Aug 14, 2024 35.53 36.18 35.15 36.18 4,912 +0.26(+0.72%)
Aug 13, 2024 35.21 35.94 35.21 35.92 15,821 +0.25(+0.71%)
Aug 12, 2024 35.67 35.67 35.67 35.67 1,736 -0.32(-0.90%)
Aug 09, 2024 35.04 35.99 34.80 35.99 1,616 +0.18(+0.50%)
Aug 08, 2024 36.60 36.60 35.81 35.81 2,732 -0.55(-1.52%)
Aug 07, 2024 35.90 36.36 34.97 36.36 1,009 +1.93(+5.60%)
Aug 06, 2024 33.31 35.64 33.31 34.43 4,935 -2.37(-6.43%)
Aug 02, 2024 36.80 5,316 +0.32(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.