BTI | Brit Amr Tob Sp ADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Brit Amr Tob Sp ADR (BTI)

NYSE

$60.12-$0.35 (-0.58%)

Price as of Oct 22, 2026 7:51 PM EDT

$126.7B
Market Cap
22.11%
1-Year Change
Tobacco
Industry

1 Month
+7.33%

Low Price$52.64

High Price$60.47
3 Months
-2.57%

Low Price$52.64

High Price$62.08
1 Year
+22.11%

Low Price$48.23

High Price$64.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	59.51	60.51	59.28	60.47	+2.67%	7,423,460
10/21/2026	58.66	59.01	58.39	58.90	-0.36%	5,572,341
10/20/2026	58.94	59.55	58.85	59.11	+1.03%	6,371,332
10/19/2026	59.13	59.22	58.48	58.51	-2.48%	6,022,480
10/16/2026	59.03	60.02	58.97	60.00	+3.45%	13,320,584
10/15/2026	58.48	58.77	57.62	58.00	+2.36%	8,576,883
10/14/2026	56.18	56.67	55.79	56.66	+1.81%	4,328,969
10/13/2026	56.29	56.29	55.55	55.65	+0.05%	3,706,933
10/12/2026	55.64	55.92	55.42	55.62	+0.22%	2,796,891
10/09/2026	55.40	55.64	55.33	55.50	+0.13%	2,655,921
10/08/2026	54.79	55.56	54.74	55.43	+2.84%	3,415,971
10/07/2026	53.66	54.09	53.44	53.90	+1.68%	3,574,875
10/06/2026	53.02	53.27	52.90	53.01	+0.25%	4,745,197
10/05/2026	52.56	52.93	52.06	52.88	+0.46%	4,557,695
10/02/2026	52.60	52.88	52.18	52.64	+0.54%	4,410,430
10/02/2026	$0.83 Dividend
10/01/2026	53.24	53.42	52.29	52.36	-2.22%	4,563,174
09/30/2026	54.36	54.39	53.51	53.55	-0.82%	4,707,618
09/29/2026	54.07	54.09	53.47	53.99	-2.14%	6,537,752
09/28/2026	54.94	55.43	54.75	55.17	+0.75%	3,768,943
09/25/2026	54.69	54.80	54.34	54.76	-0.70%	2,961,692
09/24/2026	55.41	55.63	55.04	55.14	+0.30%	3,875,793
09/23/2026	54.44	55.52	54.31	54.97	+0.18%	6,030,310
09/22/2026	55.36	55.53	54.56	54.87	0.00%	4,292,755
09/21/2026	55.50	55.50	54.65	54.87	-0.14%	4,992,301
09/18/2026	54.81	55.22	54.73	54.95	-0.34%	3,085,652
09/17/2026	55.29	55.52	54.84	55.14	-0.12%	3,239,797
09/16/2026	55.65	56.10	55.06	55.21	-0.76%	3,487,625
09/15/2026	55.57	56.33	55.47	55.63	-1.34%	5,423,503
09/14/2026	56.22	56.60	56.09	56.39	+3.71%	8,680,144
09/11/2026	55.15	55.26	54.19	54.37	+0.69%	9,704,185
09/10/2026	54.38	54.52	53.86	54.00	+0.98%	10,766,341
09/09/2026	54.33	54.38	53.45	53.48	-1.49%	7,930,237
09/08/2026	54.63	55.09	54.22	54.28	-0.36%	5,390,235
09/04/2026	54.75	54.99	54.47	54.48	-1.11%	4,109,682
09/03/2026	55.23	55.67	54.83	55.09	+0.52%	3,664,522
09/02/2026	54.69	54.93	54.34	54.81	-0.43%	4,786,342
09/01/2026	55.29	55.83	54.92	55.04	+0.63%	3,707,310
08/31/2026	55.37	55.37	54.69	54.70	-1.00%	3,571,496
08/28/2026	55.62	55.72	55.06	55.25	-0.27%	4,137,938
08/27/2026	55.99	56.07	55.33	55.40	-2.02%	2,781,756
08/26/2026	55.85	56.92	55.84	56.54	+1.72%	3,621,356
08/25/2026	55.40	55.64	55.17	55.58	-0.42%	9,046,056
08/24/2026	55.51	56.31	55.50	55.82	+0.89%	5,627,956
08/21/2026	55.73	55.89	55.25	55.33	-0.86%	3,542,883
08/20/2026	55.12	56.13	55.12	55.81	+1.29%	4,635,569
08/19/2026	55.15	55.33	54.78	55.10	-0.71%	3,655,674
08/18/2026	55.75	55.82	55.22	55.50	+1.17%	4,324,935
08/17/2026	55.67	55.83	54.71	54.86	-2.33%	4,295,323
08/14/2026	55.85	56.23	55.67	56.16	-0.51%	4,128,205
08/13/2026	56.40	56.76	56.06	56.45	+2.70%	4,703,104
08/12/2026	55.70	55.92	54.78	54.96	-1.71%	5,983,829
08/11/2026	56.19	56.44	55.76	55.92	-0.42%	4,146,797
08/10/2026	57.24	57.25	55.96	56.15	-3.84%	4,178,992
08/07/2026	59.09	59.17	58.37	58.40	+1.02%	2,924,801
08/06/2026	58.65	58.71	57.54	57.81	-0.91%	2,889,357
08/05/2026	58.75	58.80	57.86	58.34	+0.25%	2,829,856
08/04/2026	59.31	59.31	58.03	58.19	-0.74%	3,478,090
08/03/2026	59.88	60.00	58.54	58.63	-1.80%	3,708,590
07/31/2026	60.07	60.85	59.37	59.70	-1.69%	4,614,745
07/30/2026	60.91	61.41	60.01	60.72	-2.19%	5,075,688
07/30/2026	$2.26 Earnings
07/29/2026	61.79	62.35	61.67	62.08	+1.24%	4,464,125
07/28/2026	61.04	61.82	60.92	61.32	+2.43%	5,837,799
07/27/2026	59.68	60.06	59.30	59.87	-0.23%	2,856,101
07/24/2026	59.60	60.30	59.42	60.00	+1.87%	3,046,129
07/23/2026	59.73	59.86	58.39	58.90	-3.58%	4,644,384
07/22/2026	60.52	61.83	60.52	61.09	+1.04%	2,984,205
07/21/2026	61.21	61.36	60.29	60.46	-1.71%	3,523,728
07/20/2026	62.05	62.44	61.26	61.51	-0.56%	2,459,937
07/17/2026	61.85	62.67	61.18	61.85	-0.51%	6,119,496
07/16/2026	58.51	62.33	58.40	62.17	+7.54%	9,636,505
07/15/2026	57.64	58.66	57.53	57.81	+0.91%	3,874,002
07/14/2026	58.27	58.33	57.26	57.29	-1.27%	5,033,095
07/13/2026	58.27	58.36	57.65	58.02	-1.78%	3,371,284
07/10/2026	59.08	59.24	58.80	59.08	-0.03%	2,452,703
07/10/2026	$0.83 Dividend
07/09/2026	59.32	59.73	58.91	59.10	-0.85%	2,234,743
07/08/2026	59.71	60.18	59.35	59.60	-0.66%	2,910,186
07/07/2026	60.12	60.45	59.68	60.00	+0.55%	4,703,259
07/06/2026	59.89	59.97	59.25	59.67	-0.50%	2,833,102
07/02/2026	60.19	60.78	59.62	59.97	+2.00%	3,475,001
07/01/2026	59.22	59.45	58.32	58.80	-1.94%	4,718,673
06/30/2026	60.96	61.19	59.87	59.96	-1.56%	15,278,064
06/29/2026	60.60	60.94	60.20	60.91	-0.03%	3,061,684
06/26/2026	61.26	61.30	60.61	60.93	+0.45%	3,827,383
06/25/2026	59.90	60.67	59.83	60.66	+1.78%	3,957,747
06/24/2026	59.41	59.97	59.16	59.60	+1.07%	3,628,458
06/23/2026	58.60	59.17	58.42	58.97	+3.12%	3,851,551
06/22/2026	56.83	57.65	56.59	57.19	-0.02%	4,910,828
06/18/2026	56.99	57.23	56.53	57.19	-0.97%	4,803,257
06/17/2026	58.69	58.77	57.63	57.76	-3.08%	3,646,210
06/16/2026	59.79	60.16	59.28	59.59	+0.52%	4,231,634
06/15/2026	60.32	60.58	59.18	59.28	-2.02%	6,058,190
06/12/2026	59.67	60.67	59.55	60.51	+1.51%	4,968,124
06/11/2026	59.78	60.18	59.22	59.60	+0.44%	4,663,168
06/10/2026	58.79	59.52	58.76	59.34	+1.95%	2,747,369
06/09/2026	58.18	58.53	57.38	58.20	+0.44%	4,130,531
06/08/2026	58.41	58.76	57.74	57.95	-0.05%	4,582,627
06/05/2026	56.55	58.62	56.55	57.98	+3.23%	5,040,744