BTI | Brit Amr Tob Sp ADR | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Brit Amr Tob Sp ADR (BTI)

NYSE

$60.91-$0.14 (-0.24%)

Price as of Nov 12, 2026 10:03 AM EST

$131.1B
Market Cap
15.92%
1-Year Change
Tobacco
Industry

1 Month
+10.00%

Low Price$55.65

High Price$63.08
3 Months
+9.14%

Low Price$52.64

High Price$63.08
1 Year
+15.92%

Low Price$52.64

High Price$64.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	60.45	61.07	60.09	61.05	+0.38%	2,345,869
11/10/2026	60.94	61.26	60.51	60.82	+1.21%	2,781,556
11/09/2026	60.99	61.04	59.95	60.09	-1.31%	5,099,505
11/06/2026	60.28	61.60	60.23	60.89	-3.47%	5,009,422
11/05/2026	62.93	64.35	62.83	63.08	+0.17%	7,927,621
11/04/2026	62.06	63.04	61.82	62.97	+3.40%	5,650,536
11/03/2026	61.29	61.31	60.70	60.90	-1.63%	4,068,031
11/02/2026	61.71	61.97	61.37	61.91	+0.63%	3,276,619
10/30/2026	61.79	62.27	61.25	61.52	+0.74%	4,821,498
10/29/2026	60.33	61.07	60.20	61.07	+2.12%	3,983,216
10/28/2026	59.92	60.19	59.75	59.80	-0.05%	3,837,250
10/27/2026	59.32	60.07	59.28	59.83	-0.45%	5,103,274
10/26/2026	59.38	60.58	59.37	60.10	+1.04%	6,349,000
10/23/2026	59.56	59.73	58.99	59.48	-1.64%	4,481,448
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	+0.51%	4,410,430
10/02/2026	$0.82 Dividend
10/01/2026	53.26	53.44	52.31	52.37	-2.22%	4,563,174
09/30/2026	54.38	54.41	53.52	53.56	-0.82%	4,707,618
09/29/2026	54.08	54.10	53.48	54.01	-2.14%	6,537,752
09/28/2026	54.96	55.44	54.76	55.19	+0.75%	3,768,943
09/25/2026	54.71	54.81	54.36	54.77	-0.70%	2,961,692
09/24/2026	55.42	55.65	55.06	55.16	+0.30%	3,875,793
09/23/2026	54.46	55.54	54.33	54.99	+0.18%	6,030,310
09/22/2026	55.38	55.55	54.58	54.89	0.00%	4,292,755
09/21/2026	55.51	55.52	54.67	54.89	-0.14%	4,992,301
09/18/2026	54.82	55.24	54.74	54.97	-0.34%	3,085,652
09/17/2026	55.31	55.54	54.85	55.16	-0.12%	3,239,797
09/16/2026	55.67	56.11	55.08	55.23	-0.76%	3,487,625
09/15/2026	55.59	56.35	55.48	55.65	-1.34%	5,423,503
09/14/2026	56.24	56.62	56.11	56.41	+3.71%	8,680,144
09/11/2026	55.17	55.28	54.20	54.39	+0.69%	9,704,185
09/10/2026	54.40	54.54	53.88	54.02	+0.98%	10,766,341
09/09/2026	54.35	54.40	53.46	53.49	-1.49%	7,930,237
09/08/2026	54.65	55.11	54.23	54.30	-0.36%	5,390,235
09/04/2026	54.76	55.01	54.49	54.50	-1.11%	4,109,682
09/03/2026	55.25	55.69	54.84	55.11	+0.52%	3,664,522
09/02/2026	54.71	54.95	54.36	54.82	-0.43%	4,786,342
09/01/2026	55.31	55.85	54.94	55.06	+0.63%	3,707,310
08/31/2026	55.38	55.38	54.71	54.72	-1.00%	3,571,496
08/28/2026	55.64	55.74	55.08	55.27	-0.27%	4,137,938
08/27/2026	56.01	56.08	55.35	55.41	-2.02%	2,781,756
08/26/2026	55.87	56.94	55.86	56.56	+1.72%	3,621,356
08/25/2026	55.41	55.66	55.19	55.60	-0.42%	9,046,056
08/24/2026	55.53	56.33	55.51	55.84	+0.89%	5,627,956
08/21/2026	55.75	55.91	55.27	55.35	-0.86%	3,542,883
08/20/2026	55.14	56.14	55.14	55.83	+1.29%	4,635,569
08/19/2026	55.17	55.35	54.80	55.12	-0.71%	3,655,674
08/18/2026	55.77	55.84	55.24	55.51	+1.17%	4,324,935
08/17/2026	55.69	55.85	54.73	54.87	-2.33%	4,295,323
08/14/2026	55.87	56.25	55.69	56.18	-0.51%	4,128,205
08/13/2026	56.42	56.78	56.07	56.47	+2.70%	4,703,104
08/12/2026	55.72	55.94	54.79	54.98	-1.71%	5,983,829
08/11/2026	56.21	56.46	55.77	55.94	-0.42%	4,146,797
08/10/2026	57.26	57.27	55.98	56.17	-3.84%	4,178,992
08/07/2026	59.11	59.19	58.39	58.42	+1.02%	2,924,801
08/06/2026	58.67	58.73	57.56	57.83	-0.91%	2,889,357
08/05/2026	58.77	58.82	57.88	58.36	+0.25%	2,829,856
08/04/2026	59.33	59.33	58.05	58.21	-0.74%	3,478,090
08/03/2026	59.89	60.02	58.56	58.64	-1.80%	3,708,590
07/31/2026	60.09	60.87	59.39	59.72	-1.69%	4,614,745
07/30/2026	60.93	61.43	60.03	60.74	-2.19%	5,075,688
07/30/2026	$2.26 Earnings
07/29/2026	61.81	62.37	61.69	62.10	+1.24%	4,464,125
07/28/2026	61.06	61.84	60.94	61.34	+2.43%	5,837,799
07/27/2026	59.70	60.08	59.32	59.88	-0.23%	2,856,101
07/24/2026	59.62	60.32	59.44	60.02	+1.87%	3,046,129
07/23/2026	59.75	59.87	58.41	58.92	-3.58%	4,644,384
07/22/2026	60.54	61.85	60.54	61.11	+1.04%	2,984,205
07/21/2026	61.23	61.38	60.31	60.48	-1.71%	3,523,728
07/20/2026	62.07	62.46	61.28	61.53	-0.56%	2,459,937
07/17/2026	61.87	62.69	61.20	61.87	-0.51%	6,119,496
07/16/2026	58.53	62.35	58.42	62.19	+7.54%	9,636,505
07/15/2026	57.65	58.68	57.55	57.83	+0.91%	3,874,002
07/14/2026	58.29	58.35	57.28	57.30	-1.27%	5,033,095
07/13/2026	58.29	58.38	57.67	58.04	-1.78%	3,371,284
07/10/2026	59.10	59.25	58.82	59.10	-0.03%	2,452,703
07/10/2026	$0.83 Dividend
07/09/2026	59.34	59.75	58.93	59.12	-0.85%	2,234,743
07/08/2026	59.73	60.19	59.36	59.62	-0.66%	2,910,186
07/07/2026	60.14	60.47	59.70	60.02	+0.55%	4,703,259
07/06/2026	59.91	59.99	59.27	59.69	-0.50%	2,833,102
07/02/2026	60.20	60.80	59.64	59.99	+2.00%	3,475,001
07/01/2026	59.24	59.47	58.34	58.82	-1.94%	4,718,673
06/30/2026	60.98	61.21	59.89	59.98	-1.56%	15,278,064
06/29/2026	60.62	60.96	60.22	60.93	-0.03%	3,061,684
06/26/2026	61.28	61.32	60.63	60.95	+0.45%	3,827,383