BTI
Brit Amr Tob Sp ADR (BTI)
NYSE
$56.35+$0.14 (+0.25%)
Price as of Aug 21, 2026 7:50 PM EDT
  • $122.2B
    Market Cap
  • 1.71%
    1-Year Change
  • Tobacco
    Industry
  • 1 Month
    -8.48%
    Low Price$55.73
    High Price$63.07
  • 3 Months
    -13.30%
    Low Price$55.73
    High Price$64.05
  • 1 Year
    +1.71%
    Low Price$48.28
    High Price$65.79
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
56.62
56.78
56.13
56.21
-0.86%
3,542,883
08/20/2026
56.00
57.02
56.00
56.70
+1.29%
4,635,569
08/19/2026
56.03
56.21
55.66
55.98
-0.71%
3,655,674
08/18/2026
56.64
56.71
56.11
56.38
+1.17%
4,324,935
08/17/2026
56.56
56.73
55.59
55.73
-2.33%
4,295,323
08/14/2026
56.74
57.13
56.56
57.06
-0.51%
4,128,205
08/13/2026
57.30
57.67
56.95
57.35
+2.70%
4,703,104
08/12/2026
56.59
56.81
55.65
55.84
-1.71%
5,983,829
08/11/2026
57.09
57.34
56.65
56.81
-0.42%
4,146,797
08/10/2026
58.15
58.16
56.85
57.05
-3.84%
4,178,992
08/07/2026
60.03
60.11
59.31
59.33
+1.02%
2,924,801
08/06/2026
59.59
59.65
58.46
58.73
-0.91%
2,889,357
08/05/2026
59.69
59.74
58.78
59.27
+0.25%
2,829,856
08/04/2026
60.26
60.26
58.96
59.12
-0.74%
3,478,090
08/03/2026
60.83
60.96
59.47
59.56
-1.80%
3,708,590
07/31/2026
61.03
61.82
60.32
60.65
-1.69%
4,614,745
07/30/2026
61.88
62.39
60.97
61.69
-2.19%
5,075,688
07/30/2026
$2.26 Earnings
07/29/2026
62.78
63.34
62.65
63.07
+1.24%
4,464,125
07/28/2026
62.02
62.81
61.89
62.30
+2.43%
5,837,799
07/27/2026
60.63
61.02
60.25
60.82
-0.23%
2,856,101
07/24/2026
60.55
61.26
60.37
60.96
+1.87%
3,046,129
07/23/2026
60.68
60.81
59.32
59.84
-3.58%
4,644,384
07/22/2026
61.49
62.82
61.49
62.06
+1.04%
2,984,205
07/21/2026
62.19
62.34
61.25
61.42
-1.71%
3,523,728
07/20/2026
63.04
63.44
62.24
62.49
-0.56%
2,459,937
07/17/2026
62.84
63.67
62.16
62.84
-0.51%
6,119,496
07/16/2026
59.45
63.32
59.33
63.16
+7.54%
9,636,505
07/15/2026
58.56
59.60
58.45
58.73
+0.91%
3,874,002
07/14/2026
59.20
59.26
58.17
58.20
-1.27%
5,033,095
07/13/2026
59.20
59.30
58.57
58.95
-1.78%
3,371,284
07/10/2026
60.02
60.18
59.74
60.02
-0.03%
2,452,703
07/10/2026
$0.83 Dividend
07/09/2026
60.27
60.68
59.85
60.04
-0.85%
2,234,743
07/08/2026
60.66
61.13
60.29
60.55
-0.66%
2,910,186
07/07/2026
61.08
61.41
60.63
60.96
+0.55%
4,703,259
07/06/2026
60.85
60.93
60.20
60.62
-0.50%
2,833,102
07/02/2026
61.14
61.75
60.57
60.93
+2.00%
3,475,001
07/01/2026
60.17
60.40
59.25
59.73
-1.94%
4,718,673
06/30/2026
61.93
62.17
60.82
60.92
-1.56%
15,278,064
06/29/2026
61.57
61.91
61.16
61.88
-0.03%
3,061,684
06/26/2026
62.24
62.28
61.57
61.90
+0.45%
3,827,383
06/25/2026
60.86
61.64
60.78
61.63
+1.78%
3,957,747
06/24/2026
60.36
60.93
60.10
60.55
+1.07%
3,628,458
06/23/2026
59.54
60.11
59.35
59.91
+3.12%
3,851,551
06/22/2026
57.73
58.57
57.49
58.10
-0.02%
4,910,828
06/18/2026
57.90
58.15
57.43
58.11
-0.97%
4,803,257
06/17/2026
59.63
59.70
58.55
58.68
-3.08%
3,646,210
06/16/2026
60.74
61.12
60.22
60.54
+0.52%
4,231,634
06/15/2026
61.28
61.55
60.12
60.23
-2.02%
6,058,190
06/12/2026
60.62
61.63
60.50
61.47
+1.51%
4,968,124
06/11/2026
60.73
61.13
60.16
60.55
+0.44%
4,663,168
06/10/2026
59.72
60.47
59.69
60.29
+1.95%
2,747,369
06/09/2026
59.11
59.47
58.29
59.13
+0.44%
4,130,531
06/08/2026
59.34
59.70
58.66
58.88
-0.05%
4,582,627
06/05/2026
57.46
59.56
57.46
58.91
+3.23%
5,040,744
06/04/2026
57.65
57.81
56.96
57.06
-1.31%
4,192,775
06/03/2026
58.85
59.44
57.77
57.82
-3.04%
4,309,261
06/02/2026
59.00
59.82
58.56
59.64
-0.89%
4,106,313
06/01/2026
61.24
61.39
60.16
60.17
-1.28%
3,291,463
05/29/2026
61.06
61.15
60.52
60.95
-1.80%
3,859,112
05/28/2026
62.87
63.03
62.00
62.06
-1.75%
2,710,251
05/27/2026
63.48
63.68
62.90
63.17
-1.39%
2,604,774
05/26/2026
65.34
65.45
63.75
64.05
-0.64%
3,553,729
05/22/2026
64.22
64.82
64.18
64.47
-0.56%
2,714,039
05/21/2026
64.34
65.58
64.31
64.83
+0.66%
3,256,255
05/20/2026
65.21
65.63
64.31
64.41
-1.15%
4,033,062
05/19/2026
65.08
65.47
64.47
65.16
-0.44%
3,479,857
05/18/2026
65.63
65.75
64.83
65.45
+1.94%
3,632,349
05/15/2026
64.88
65.01
63.75
64.20
-2.41%
4,293,960
05/14/2026
65.77
66.38
65.27
65.79
+2.07%
6,088,382
05/13/2026
63.30
64.58
63.30
64.46
+2.69%
7,107,072
05/12/2026
61.07
62.81
60.55
62.77
+5.29%
7,466,242
05/11/2026
58.06
59.62
58.06
59.62
+3.71%
6,672,408
05/08/2026
57.54
57.76
57.18
57.49
+0.34%
3,670,386
05/07/2026
57.78
57.83
57.26
57.29
-2.48%
2,907,129
05/06/2026
58.90
59.16
58.64
58.75
+0.27%
2,314,677
05/05/2026
57.86
58.74
57.58
58.59
+1.80%
3,482,445
05/04/2026
57.74
58.29
57.31
57.55
-0.61%
1,771,792
05/01/2026
57.99
58.63
57.88
57.91
-0.15%
3,688,407
04/30/2026
57.56
58.19
57.51
58.00
+2.35%
3,420,414
04/29/2026
57.28
57.41
56.50
56.67
-1.74%
3,241,428
04/28/2026
57.08
57.67
56.84
57.67
+2.01%
2,801,753
04/27/2026
56.87
57.28
56.49
56.54
-1.33%
2,633,840
04/24/2026
58.16
58.16
57.15
57.30
+1.41%
3,732,488
04/23/2026
55.92
56.65
55.92
56.50
+1.98%
4,380,208
04/22/2026
54.62
55.43
54.47
55.40
+2.44%
3,868,496
04/21/2026
55.55
55.70
54.08
54.08
-3.91%
4,230,456
04/20/2026
56.27
56.51
56.12
56.28
+0.67%
3,031,254
04/17/2026
55.17
55.92
54.82
55.91
+0.96%
4,133,313
04/16/2026
56.03
56.22
55.28
55.37
-0.95%
2,868,625
04/15/2026
56.43
56.59
55.84
55.91
-1.44%
3,514,602
04/14/2026
56.86
57.11
56.48
56.73
-2.01%
4,670,147
04/13/2026
58.40
58.68
57.62
57.89
-0.20%
3,847,656
04/10/2026
58.31
58.32
57.71
58.01
-0.07%
3,599,467
04/09/2026
57.50
58.36
56.97
58.05
-1.83%
5,128,156
04/08/2026
57.49
59.18
57.04
59.13
+1.96%
4,547,214
04/07/2026
58.23
58.44
57.82
58.00
+0.15%
3,452,507
04/06/2026
57.53
58.11
57.32
57.91
+0.74%
4,260,602
04/02/2026
57.23
57.94
57.02
57.49
+0.67%
5,467,749