BTI
Brit Amr Tob Sp ADR (BTI)
NYSE
$58.86-$1.16 (-1.94%)
Price as of Jul 13, 2026 11:51 AM EDT
  • $131.4B
    Market Cap
  • 24.20%
    1-Year Change
  • Tobacco
    Industry
  • 1 Month
    -0.43%
    Low Price$58.90
    High Price$62.76
  • 3 Months
    +3.48%
    Low Price$54.83
    High Price$66.70
  • 1 Year
    +24.20%
    Low Price$50.39
    High Price$66.70
Date
Open
High
Low
Close
Change (%)
Volume
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
60.26
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
61.07
61.41
60.63
60.95
+0.55%
4,703,259
07/06/2026
60.84
60.92
60.19
60.62
-0.50%
2,833,102
07/02/2026
61.14
61.74
60.57
60.92
+2.00%
3,475,001
07/01/2026
60.16
60.39
59.24
59.73
-1.94%
4,718,673
06/30/2026
61.93
62.17
60.82
60.91
-1.56%
15,278,064
06/29/2026
61.56
61.91
61.15
61.88
-0.03%
3,061,684
06/26/2026
62.23
62.27
61.57
61.90
+0.45%
3,827,383
06/25/2026
60.85
61.63
60.77
61.62
+1.78%
3,957,747
06/24/2026
60.35
60.92
60.09
60.55
+1.07%
3,628,458
06/23/2026
59.53
60.10
59.34
59.91
+3.12%
3,851,551
06/22/2026
57.73
58.57
57.49
58.09
-0.02%
4,910,828
06/18/2026
57.89
58.14
57.43
58.10
-0.97%
4,803,257
06/17/2026
59.62
59.70
58.54
58.67
-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
61.54
60.12
60.22
-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
60.28
+1.95%
2,747,369
06/09/2026
59.10
59.46
58.29
59.13
+0.44%
4,130,531
06/08/2026
59.33
59.69
58.66
58.87
-0.05%
4,582,627
06/05/2026
57.45
59.55
57.45
58.90
+3.23%
5,040,744
06/04/2026
57.65
57.80
56.96
57.06
-1.31%
4,192,775
06/03/2026
58.84
59.43
57.77
57.82
-3.04%
4,309,261
06/02/2026
58.99
59.82
58.56
59.63
-0.89%
4,106,313
06/01/2026
61.24
61.39
60.15
60.16
-1.28%
3,291,463
05/29/2026
61.05
61.15
60.51
60.94
-1.80%
3,859,112
05/28/2026
62.87
63.02
61.99
62.06
-1.75%
2,710,251
05/27/2026
63.48
63.67
62.90
63.16
-1.39%
2,604,774
05/26/2026
65.33
65.44
63.74
64.05
-0.64%
3,553,729
05/22/2026
64.22
64.81
64.18
64.46
-0.56%
2,714,039
05/21/2026
64.34
65.58
64.31
64.83
+0.66%
3,256,255
05/20/2026
65.20
65.63
64.30
64.40
-1.15%
4,033,062
05/19/2026
65.07
65.46
64.46
65.15
-0.44%
3,479,857
05/18/2026
65.63
65.74
64.83
65.44
+1.94%
3,632,349
05/15/2026
64.87
65.01
63.74
64.20
-2.41%
4,293,960
05/14/2026
65.77
66.38
65.26
65.79
+2.07%
6,088,382
05/13/2026
63.30
64.57
63.30
64.45
+2.69%
7,107,072
05/12/2026
61.06
62.81
60.55
62.77
+5.29%
7,466,242
05/11/2026
58.05
59.62
58.05
59.61
+3.71%
6,672,408
05/08/2026
57.54
57.76
57.17
57.48
+0.34%
3,670,386
05/07/2026
57.78
57.83
57.25
57.28
-2.48%
2,907,129
05/06/2026
58.89
59.16
58.64
58.74
+0.27%
2,314,677
05/05/2026
57.86
58.73
57.58
58.59
+1.80%
3,482,445
05/04/2026
57.74
58.28
57.31
57.55
-0.61%
1,771,792
05/01/2026
57.98
58.63
57.87
57.90
-0.15%
3,688,407
04/30/2026
57.56
58.19
57.50
57.99
+2.35%
3,420,414
04/29/2026
57.27
57.40
56.49
56.66
-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
57.27
56.48
56.53
-1.33%
2,633,840
04/24/2026
58.15
58.15
57.15
57.29
+1.41%
3,732,488
04/23/2026
55.91
56.65
55.91
56.49
+1.98%
4,380,208
04/22/2026
54.61
55.43
54.46
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
56.50
56.12
56.28
+0.67%
3,031,254
04/17/2026
55.16
55.91
54.82
55.90
+0.96%
4,133,313
04/16/2026
56.02
56.22
55.27
55.37
-0.95%
2,868,625
04/15/2026
56.43
56.58
55.84
55.90
-1.44%
3,514,602
04/14/2026
56.86
57.10
56.47
56.72
-2.01%
4,670,147
04/13/2026
58.40
58.67
57.62
57.89
-0.20%
3,847,656
04/10/2026
58.30
58.31
57.71
58.00
-0.07%
3,599,467
04/09/2026
57.49
58.35
56.97
58.04
-1.83%
5,128,156
04/08/2026
57.49
59.18
57.04
59.13
+1.96%
4,547,214
04/07/2026
58.22
58.43
57.82
57.99
+0.15%
3,452,507
04/06/2026
57.53
58.11
57.31
57.90
+0.74%
4,260,602
04/02/2026
57.22
57.94
57.02
57.48
+0.67%
5,467,749
04/01/2026
57.11
57.34
55.29
57.10
-0.99%
6,635,086
03/31/2026
58.05
58.15
56.81
57.67
+0.36%
5,394,570
03/30/2026
57.54
57.85
57.11
57.46
+0.80%
5,430,163
03/27/2026
56.68
57.43
56.51
57.01
+0.65%
3,737,613
03/27/2026
$0.83 Dividend
03/26/2026
56.80
57.13
56.50
56.64
-0.33%
4,066,749
03/25/2026
56.53
57.02
56.45
56.82
+1.19%
3,103,161
03/24/2026
56.07
56.80
55.95
56.15
-0.28%
3,778,352
03/23/2026
55.66
56.51
55.38
56.31
+0.96%
4,808,953
03/20/2026
56.98
57.15
55.59
55.77
-2.30%
5,532,989
03/19/2026
56.33
57.24
56.27
57.09
+1.08%
5,045,545
03/18/2026
57.88
58.75
56.37
56.47
-4.06%
5,420,789
03/17/2026
59.32
59.67
58.77
58.86
-0.64%
5,138,528
03/16/2026
59.16
59.91
59.08
59.24
+1.69%
4,804,391
03/13/2026
58.31
58.74
58.07
58.26
+0.07%
7,056,230
03/12/2026
57.47
58.40
57.34
58.22
+1.23%
6,979,522
03/11/2026
57.59
57.67
56.91
57.51
-0.42%
6,389,671
03/10/2026
57.19
58.28
57.15
57.76
+1.85%
3,504,411
03/09/2026
56.13
56.98
55.70
56.71
+0.79%
4,117,600
03/06/2026
55.72
56.31
55.38
56.26
-1.23%
5,399,142
03/05/2026
57.78
57.86
56.41
56.96
-3.97%
6,625,031
03/04/2026
59.55
59.72
58.84
59.31
+0.99%
5,067,460
03/03/2026
58.99
59.16
57.77
58.73
-2.75%
7,055,082
03/02/2026
60.53
60.89
60.13
60.39
-0.85%
6,496,845
02/27/2026
60.41
61.22
60.34
60.91
-0.03%
7,846,170
02/26/2026
60.73
61.28
60.71
60.93
-0.57%
4,562,084
02/25/2026
60.34
61.46
60.30
61.28
+1.81%
4,499,959
02/24/2026
60.27
60.28
59.25
60.19
-0.31%
4,498,270
02/23/2026
60.35
61.23
60.35
60.37
+0.03%
6,299,621
02/20/2026
60.21
60.57
59.81
60.35
+1.79%
5,220,808
02/19/2026
57.39
59.33
57.35
59.29
+3.60%
4,542,858