British American Tobacco ADR

BTI
🏛️ usa →
53.08
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.93 40.10 39.78 39.98 1.2M
2022-12-29 40.19 40.27 39.98 39.98 1.8M
2022-12-28 40.76 40.84 40.16 40.16 1.6M
2022-12-27 40.62 40.84 40.60 40.69 2.2M
2022-12-23 40.23 40.63 40.06 40.60 1.9M
2022-12-22 40.59 40.64 39.91 40.29 4.1M
2022-12-21 40.86 41.21 40.79 41.10 4.3M
2022-12-20 40.66 40.90 40.56 40.80 4.4M
2022-12-19 40.95 41.17 40.89 40.95 3.7M
2022-12-16 40.12 40.75 40.09 40.72 3.6M
2022-12-15 40.91 41.05 40.20 40.89 4.4M
2022-12-14 41.10 41.19 40.77 41.11 3.3M
2022-12-13 40.70 41.04 40.44 40.58 3.1M
2022-12-12 41.27 41.40 40.85 41.04 3.8M
2022-12-09 40.84 41.43 40.82 41.42 7.9M
2022-12-08 40.75 41.14 40.47 41.14 5.9M
2022-12-07 42.14 42.22 41.77 42.03 3.4M
2022-12-06 42.03 42.22 41.86 42.10 5.2M
2022-12-05 42.03 42.36 41.81 42.35 5.2M
2022-12-02 41.58 42.32 41.58 42.31 3.5M
2022-12-01 41.45 41.97 41.34 41.90 3.5M
2022-11-30 40.96 41.28 40.49 41.27 2.3M
2022-11-29 40.21 40.51 40.20 40.36 2.0M
2022-11-28 40.30 40.71 40.30 40.42 1.7M
2022-11-25 40.47 40.77 40.47 40.60 1.0M
2022-11-23 40.32 40.61 40.27 40.55 2.6M
2022-11-22 39.80 39.98 39.72 39.98 3.7M
2022-11-21 39.71 39.80 39.49 39.68 2.6M
2022-11-18 39.39 39.64 39.29 39.55 2.2M
2022-11-17 38.66 39.33 38.63 39.29 2.2M
2022-11-16 38.70 39.05 38.56 38.89 2.6M
2022-11-15 38.96 38.96 38.15 38.50 2.4M
2022-11-14 38.59 38.83 38.27 38.31 2.9M
2022-11-11 37.72 38.22 37.36 38.19 4.8M
2022-11-10 38.90 39.05 38.30 38.70 3.5M
2022-11-09 38.74 39.03 38.51 38.51 2.2M
2022-11-08 38.57 39.03 38.52 38.98 2.0M
2022-11-07 38.61 38.94 38.53 38.76 1.8M
2022-11-04 37.97 38.59 37.95 38.43 2.9M
2022-11-03 37.14 37.70 37.09 37.61 2.6M
2022-11-02 38.00 38.18 37.42 37.49 5.2M
2022-11-01 39.95 40.01 39.57 39.69 1.5M
2022-10-31 39.29 39.70 39.27 39.62 3.0M
2022-10-28 39.37 39.85 39.23 39.81 2.8M
2022-10-27 39.38 39.75 39.31 39.37 1.9M
2022-10-26 39.15 39.76 39.10 39.58 2.7M
2022-10-25 38.66 38.92 38.50 38.83 3.3M
2022-10-24 37.96 38.30 37.84 38.23 2.3M
2022-10-21 36.69 37.53 36.53 37.50 1.9M
2022-10-20 37.39 37.54 37.01 37.08 1.8M
2022-10-19 37.22 37.37 36.98 37.19 2.0M
2022-10-18 37.11 37.35 36.97 37.22 2.8M
2022-10-17 37.45 37.66 37.20 37.21 2.5M
2022-10-14 37.14 37.31 36.60 36.63 2.6M
2022-10-13 36.40 37.42 36.27 37.35 2.8M
2022-10-12 36.34 36.93 36.20 36.65 2.6M
2022-10-11 36.44 36.82 36.17 36.20 2.8M
2022-10-10 36.59 36.86 36.52 36.75 2.6M
2022-10-07 36.81 37.00 36.56 36.81 2.3M
2022-10-06 36.68 36.70 36.29 36.55 2.0M
2022-10-05 36.84 37.26 36.74 37.04 2.2M
2022-10-04 36.96 37.33 36.90 37.32 2.6M
2022-10-03 36.47 36.72 36.26 36.59 3.2M
2022-09-30 36.05 36.15 35.48 35.50 3.1M
2022-09-29 36.07 36.11 35.47 35.98 4.0M
2022-09-28 36.15 36.84 35.91 36.67 5.1M
2022-09-27 36.83 36.98 35.98 36.08 4.1M
2022-09-26 36.50 36.93 36.13 36.27 6.0M
2022-09-23 38.00 38.01 36.53 36.79 5.2M
2022-09-22 39.09 39.27 38.89 39.07 2.8M
2022-09-21 39.45 39.51 38.83 38.83 2.8M
2022-09-20 39.85 39.86 39.49 39.71 2.0M
2022-09-19 39.14 39.74 39.11 39.66 1.6M
2022-09-16 39.32 39.53 39.23 39.49 3.8M
2022-09-15 39.40 39.60 39.26 39.36 1.7M
2022-09-14 39.71 39.87 39.27 39.41 2.0M
2022-09-13 40.51 40.70 39.58 39.65 2.6M
2022-09-12 41.05 41.21 40.90 41.01 1.8M
2022-09-09 40.51 40.72 40.39 40.67 1.8M
2022-09-08 39.90 40.04 39.65 40.02 1.7M
2022-09-07 39.79 39.92 39.52 39.87 2.1M
2022-09-06 40.27 40.31 39.71 39.75 2.6M
2022-09-02 40.00 40.25 39.57 39.66 1.8M
2022-09-01 39.70 39.93 39.62 39.84 2.0M
2022-08-31 40.00 40.33 39.86 40.05 1.5M
2022-08-30 40.72 40.75 40.10 40.16 1.7M
2022-08-29 40.68 40.80 40.41 40.61 1.5M
2022-08-26 41.28 41.42 40.66 40.73 2.2M
2022-08-25 40.81 41.09 40.67 41.04 1.7M
2022-08-24 40.53 40.96 40.48 40.79 1.7M
2022-08-23 40.60 40.94 40.50 40.90 3.5M
2022-08-22 41.00 41.42 40.97 41.22 3.0M
2022-08-19 40.71 41.17 40.70 41.15 2.1M
2022-08-18 41.35 41.39 41.03 41.16 1.2M
2022-08-17 41.56 41.76 41.26 41.32 2.2M
2022-08-16 41.09 41.46 41.06 41.38 1.9M
2022-08-15 40.42 40.79 40.29 40.77 1.5M
2022-08-12 40.40 40.45 40.16 40.42 1.5M
2022-08-11 40.49 40.72 40.35 40.43 1.5M
2022-08-10 40.03 40.30 39.91 40.18 1.5M
2022-08-09 40.00 40.14 39.90 39.91 1.8M
2022-08-08 39.75 39.83 39.38 39.60 2.5M
2022-08-05 39.26 39.37 39.07 39.29 2.7M
2022-08-04 39.19 39.27 38.75 39.08 6.1M
2022-08-03 39.75 39.84 39.55 39.59 2.9M
2022-08-02 40.50 40.51 39.63 39.64 3.0M
2022-08-01 39.37 39.76 39.36 39.58 3.2M
2022-07-29 39.58 39.68 39.03 39.17 5.5M
2022-07-28 41.07 41.12 40.67 41.00 2.8M
2022-07-27 41.82 42.21 41.51 42.15 1.5M
2022-07-26 41.78 42.08 41.68 42.00 2.2M
2022-07-25 41.45 41.98 41.35 41.93 2.0M
2022-07-22 41.04 41.29 40.96 41.09 1.9M
2022-07-21 40.35 41.42 40.33 41.37 2.1M
2022-07-20 42.00 42.02 40.94 41.02 5.7M
2022-07-19 42.39 42.47 42.13 42.18 3.0M
2022-07-18 41.77 41.80 41.26 41.40 2.0M
2022-07-15 41.01 41.30 40.72 41.27 3.9M
2022-07-14 39.89 39.95 39.44 39.82 3.4M
2022-07-13 40.44 40.58 40.14 40.28 2.3M
2022-07-12 40.43 40.89 40.41 40.50 2.0M
2022-07-11 40.25 40.45 40.10 40.17 1.6M
2022-07-08 40.55 40.84 40.32 40.49 2.2M
2022-07-07 40.70 40.79 40.41 40.55 2.3M
2022-07-06 41.80 42.11 41.31 41.46 3.1M
2022-07-05 41.98 42.05 40.75 41.26 3.1M
2022-07-01 42.59 43.30 42.31 43.28 1.8M
2022-06-30 42.74 43.10 42.62 42.91 2.1M
2022-06-29 44.32 44.36 43.81 43.83 2.0M
2022-06-28 44.29 44.61 44.10 44.16 2.4M
2022-06-27 43.47 44.21 43.44 44.08 3.1M
2022-06-24 42.77 44.00 42.65 43.95 4.6M
2022-06-23 42.07 42.62 42.03 42.53 3.3M
2022-06-22 42.78 43.15 42.45 42.69 4.9M
2022-06-21 43.28 43.32 42.67 43.26 2.7M
2022-06-17 42.15 42.55 41.82 41.90 2.5M
2022-06-16 42.36 42.74 41.85 42.50 4.2M
2022-06-15 43.15 43.49 42.52 43.03 3.7M
2022-06-14 42.32 42.36 41.68 42.02 3.2M
2022-06-13 42.48 42.64 41.79 41.90 2.7M
2022-06-10 43.02 43.54 42.67 43.37 2.5M
2022-06-09 43.99 44.22 43.05 43.06 2.8M
2022-06-08 45.06 45.09 44.07 44.10 3.6M
2022-06-07 44.61 45.22 44.57 45.21 2.1M
2022-06-06 44.50 44.70 44.15 44.22 2.3M
2022-06-03 44.44 44.61 44.14 44.14 1.9M
2022-06-02 44.32 44.66 43.76 44.66 1.3M
2022-06-01 44.56 44.73 44.06 44.54 2.4M
2022-05-31 44.42 44.52 44.12 44.24 2.1M
2022-05-27 45.15 45.17 44.62 44.80 1.8M
2022-05-26 45.01 45.19 44.78 44.79 1.6M
2022-05-25 45.02 45.28 44.76 45.08 2.6M
2022-05-24 43.58 44.32 43.54 44.26 2.0M
2022-05-23 43.35 44.12 43.35 43.76 2.6M
2022-05-20 43.07 43.25 42.57 43.11 2.4M
2022-05-19 42.81 43.16 42.47 42.85 3.9M
2022-05-18 43.60 43.68 42.61 42.67 2.6M
2022-05-17 43.78 43.81 43.35 43.63 3.1M
2022-05-16 42.27 42.91 42.23 42.75 2.3M
2022-05-13 41.37 42.39 41.35 42.36 3.0M
2022-05-12 41.08 41.35 40.52 40.95 3.4M
2022-05-11 41.28 41.76 41.01 41.07 3.7M
2022-05-10 41.22 41.31 40.46 40.91 7.2M
2022-05-09 41.00 41.23 40.62 40.72 5.9M
2022-05-06 40.89 41.21 40.65 41.15 3.2M
2022-05-05 41.52 41.80 41.07 41.26 2.7M
2022-05-04 42.06 42.31 41.48 42.13 3.3M
2022-05-03 41.96 42.06 41.54 41.67 4.7M
2022-05-02 41.99 42.08 40.77 41.20 2.6M
2022-04-29 42.14 42.40 41.72 41.78 2.6M
2022-04-28 41.36 41.96 41.30 41.84 3.0M
2022-04-27 42.00 42.20 41.75 41.91 3.0M
2022-04-26 42.10 42.40 41.51 41.52 3.9M
2022-04-25 42.04 42.30 41.55 42.30 4.3M
2022-04-22 43.55 43.59 42.93 42.95 2.6M
2022-04-21 43.69 43.93 43.46 43.52 2.6M
2022-04-20 43.22 43.65 43.11 43.56 2.2M
2022-04-19 42.87 43.01 42.65 42.91 2.2M
2022-04-18 42.91 43.20 42.67 42.71 2.0M
2022-04-14 42.62 43.01 42.61 42.86 3.4M
2022-04-13 42.60 43.11 42.58 43.09 2.1M
2022-04-12 42.81 42.99 42.70 42.81 2.1M
2022-04-11 42.97 43.15 42.78 42.81 2.4M
2022-04-08 42.66 43.07 42.51 42.87 2.8M
2022-04-07 42.57 42.81 42.28 42.70 3.5M
2022-04-06 42.98 43.36 42.85 43.26 5.3M
2022-04-05 42.10 42.54 42.01 42.02 2.5M
2022-04-04 42.43 42.71 42.17 42.65 1.9M
2022-04-01 42.36 42.78 42.13 42.78 2.0M
2022-03-31 42.20 42.33 42.04 42.16 2.7M
2022-03-30 42.58 42.72 42.29 42.65 2.1M
2022-03-29 42.49 42.76 42.08 42.43 2.8M
2022-03-28 43.41 43.48 42.88 43.19 3.3M
2022-03-25 43.20 43.89 43.19 43.87 3.7M
2022-03-24 42.56 43.18 42.39 43.17 3.8M
2022-03-23 42.32 42.43 42.01 42.15 3.3M
2022-03-22 42.92 42.97 42.36 42.41 3.9M
2022-03-21 42.03 42.24 41.72 41.85 3.5M
2022-03-18 41.62 41.98 41.49 41.86 3.6M
2022-03-17 40.91 41.41 40.70 41.29 3.2M
2022-03-16 40.12 40.74 40.05 40.69 3.7M
2022-03-15 40.53 40.69 40.12 40.41 4.4M
2022-03-14 39.61 39.92 39.20 39.54 4.9M
2022-03-11 41.00 41.40 39.85 39.86 5.7M
2022-03-10 40.81 41.40 40.71 41.05 3.8M
2022-03-09 40.51 40.89 40.38 40.81 6.1M
2022-03-08 39.49 39.97 39.20 39.51 5.8M
2022-03-07 39.90 40.27 39.28 39.49 8.9M
2022-03-04 41.00 41.48 40.83 41.43 7.0M
2022-03-03 42.85 43.02 42.30 42.85 5.8M
2022-03-02 43.68 44.47 43.53 44.26 3.5M
2022-03-01 43.94 44.28 43.19 43.55 5.0M
2022-02-28 43.70 44.28 43.62 44.24 5.4M
2022-02-25 44.49 45.39 44.43 45.18 5.4M
2022-02-24 43.83 44.49 42.90 43.67 8.8M
2022-02-23 46.40 46.73 46.11 46.36 4.4M
2022-02-22 45.87 46.37 45.59 46.08 4.7M
2022-02-18 46.84 46.93 46.22 46.50 3.5M
2022-02-17 46.74 47.24 46.50 47.18 3.1M
2022-02-16 46.12 47.09 46.12 46.93 4.3M
2022-02-15 46.43 46.83 46.33 46.50 4.6M
2022-02-14 46.78 46.86 46.12 46.58 4.6M
2022-02-11 44.78 46.43 44.78 46.23 7.5M
2022-02-10 44.70 44.84 44.37 44.46 2.9M
2022-02-09 44.25 44.44 44.15 44.20 2.3M
2022-02-08 44.06 44.24 43.96 44.16 2.9M
2022-02-07 43.16 43.74 42.90 43.57 3.1M
2022-02-04 43.90 44.16 43.29 43.63 3.0M
2022-02-03 43.53 43.86 43.28 43.74 4.0M
2022-02-02 43.22 43.60 43.06 43.47 3.3M
2022-02-01 43.11 43.39 42.96 43.21 3.5M
2022-01-31 42.62 43.14 42.52 42.97 3.5M
2022-01-28 42.58 42.94 42.39 42.89 3.5M
2022-01-27 42.92 43.18 42.39 42.71 6.2M
2022-01-26 42.97 43.22 42.33 42.58 4.4M
2022-01-25 42.70 43.33 42.29 43.11 5.5M
2022-01-24 43.87 43.90 42.50 43.57 15.4M
2022-01-21 42.58 43.22 42.39 42.54 5.4M
2022-01-20 42.60 42.93 42.13 42.55 5.2M
2022-01-19 42.99 43.08 42.40 42.87 8.1M
2022-01-18 43.11 43.31 42.67 43.27 10.8M
2022-01-14 41.61 42.50 41.58 42.45 7.4M
2022-01-13 40.91 41.80 40.82 41.69 7.6M
2022-01-12 40.49 40.68 40.21 40.67 5.5M
2022-01-11 39.61 40.42 39.58 40.40 7.0M
2022-01-10 39.29 39.88 39.17 39.69 8.0M
2022-01-07 38.41 39.10 38.36 38.99 5.0M
2022-01-06 38.62 38.92 38.37 38.65 5.4M
2022-01-05 38.24 38.69 38.16 38.39 5.6M
2022-01-04 37.74 38.41 37.72 38.08 4.4M
2022-01-03 37.52 38.00 37.40 37.97 4.0M