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
2025-09-30 52.80 53.15 52.80 53.08 7.1M
2025-09-29 52.85 52.94 52.30 52.83 3.1M
2025-09-26 52.68 53.01 52.66 53.00 3.1M
2025-09-25 53.02 53.10 52.31 52.35 4.5M
2025-09-24 52.64 52.66 51.78 52.38 6.0M
2025-09-23 53.30 53.34 52.60 53.19 5.6M
2025-09-22 54.49 54.56 53.46 53.87 3.6M
2025-09-19 54.99 55.05 54.37 54.70 5.5M
2025-09-18 55.32 55.54 54.86 54.92 2.9M
2025-09-17 56.14 56.27 55.85 56.03 2.9M
2025-09-16 55.76 56.00 55.63 55.79 2.4M
2025-09-15 56.56 56.68 55.83 56.03 4.2M
2025-09-12 56.71 56.97 56.25 56.59 4.8M
2025-09-11 56.43 57.43 56.33 57.31 3.5M
2025-09-10 56.43 56.59 55.91 56.26 2.8M
2025-09-09 56.33 56.42 56.06 56.26 3.3M
2025-09-08 56.19 56.48 55.93 56.19 4.4M
2025-09-05 55.88 56.05 55.38 56.02 5.1M
2025-09-04 55.76 56.03 55.30 55.43 4.2M
2025-09-03 54.52 55.31 54.49 55.08 7.9M
2025-09-02 54.75 55.26 54.53 55.24 7.2M
2025-08-29 56.62 56.92 56.37 56.89 3.8M
2025-08-28 56.20 56.34 55.69 56.21 4.0M
2025-08-27 56.90 56.95 56.58 56.77 3.5M
2025-08-26 56.78 57.43 56.42 57.33 5.4M
2025-08-25 58.14 58.76 57.76 57.80 4.4M
2025-08-22 58.83 59.14 58.44 58.51 4.8M
2025-08-21 58.82 59.29 58.73 59.27 4.2M
2025-08-20 58.22 59.15 58.22 59.01 4.8M
2025-08-19 57.39 57.61 57.13 57.47 3.3M
2025-08-18 57.55 57.93 57.43 57.72 3.5M
2025-08-15 56.70 57.18 56.51 57.15 4.0M
2025-08-14 57.12 57.58 57.09 57.42 2.5M
2025-08-13 57.24 57.44 56.72 57.11 4.7M
2025-08-12 58.41 58.46 57.67 57.92 4.0M
2025-08-11 57.60 58.35 57.56 58.33 6.3M
2025-08-08 57.01 57.29 56.90 57.24 4.4M
2025-08-07 56.20 56.71 56.07 56.69 4.6M
2025-08-06 56.17 56.58 55.97 56.40 5.7M
2025-08-05 55.69 56.13 55.69 55.84 6.0M
2025-08-04 55.02 55.95 54.97 55.55 6.6M
2025-08-01 54.54 54.91 54.15 54.35 5.8M
2025-07-31 53.82 54.20 53.26 53.68 6.3M
2025-07-30 52.57 53.48 52.52 53.16 7.8M
2025-07-29 51.67 52.85 51.63 52.77 5.6M
2025-07-28 51.98 52.01 51.51 51.78 5.3M
2025-07-25 52.39 52.52 52.15 52.25 4.5M
2025-07-24 52.66 52.98 52.52 52.62 4.6M
2025-07-23 51.46 52.38 51.43 52.37 4.5M
2025-07-22 52.13 52.42 51.47 52.22 5.3M
2025-07-21 51.59 52.07 51.57 51.80 5.0M
2025-07-18 51.18 51.63 50.99 51.59 6.1M
2025-07-17 51.73 52.38 50.83 51.33 7.4M
2025-07-16 51.60 52.38 51.36 52.27 6.8M
2025-07-15 51.31 51.60 51.02 51.47 6.1M
2025-07-14 51.34 51.89 51.14 51.34 7.0M
2025-07-11 50.72 51.35 50.58 51.17 7.9M
2025-07-10 49.87 50.85 49.81 50.82 10.3M
2025-07-09 49.23 49.27 48.53 49.09 8.3M
2025-07-08 48.05 48.37 47.55 47.93 5.5M
2025-07-07 48.50 48.84 48.40 48.66 5.0M
2025-07-03 48.03 48.42 47.97 48.38 4.3M
2025-07-02 46.44 47.45 46.38 47.36 6.5M
2025-07-01 47.20 47.38 46.47 46.69 5.8M
2025-06-30 47.20 47.56 47.04 47.33 7.1M
2025-06-27 47.10 47.13 46.57 46.96 6.9M
2025-06-26 48.51 48.51 48.00 48.09 5.2M
2025-06-25 48.06 48.22 47.74 47.76 5.8M
2025-06-24 48.77 48.81 48.49 48.50 4.6M
2025-06-23 48.32 48.89 48.22 48.76 4.2M
2025-06-20 49.36 49.43 48.79 49.00 9.8M
2025-06-18 49.17 49.56 49.10 49.34 7.7M
2025-06-17 48.88 49.09 48.59 48.78 3.8M
2025-06-16 49.27 49.58 48.93 49.00 7.5M
2025-06-13 48.65 49.21 48.65 48.80 5.8M
2025-06-12 48.90 49.05 48.24 48.60 7.0M
2025-06-11 47.65 48.78 47.65 48.78 10.8M
2025-06-10 47.77 47.91 47.26 47.50 6.9M
2025-06-09 47.81 47.98 47.54 47.89 5.6M
2025-06-06 47.55 47.86 47.50 47.79 6.3M
2025-06-05 46.96 47.76 46.73 47.44 13.2M
2025-06-04 46.20 46.26 45.76 46.17 7.0M
2025-06-03 45.53 46.49 45.48 46.34 6.5M
2025-06-02 45.21 45.54 45.04 45.39 6.9M
2025-05-30 44.98 45.20 44.87 45.20 6.8M
2025-05-29 44.91 44.99 44.58 44.97 4.7M
2025-05-28 44.94 45.20 44.86 45.09 4.4M
2025-05-27 45.28 45.41 44.90 45.26 5.6M
2025-05-23 45.00 45.29 44.81 45.22 4.3M
2025-05-22 44.24 44.71 44.02 44.60 5.3M
2025-05-21 44.51 44.79 44.46 44.46 6.5M
2025-05-20 43.88 44.46 43.85 44.44 7.0M
2025-05-19 43.15 43.59 43.14 43.58 6.6M
2025-05-16 41.75 42.71 41.75 42.64 8.7M
2025-05-15 40.74 41.51 40.60 41.37 16.0M
2025-05-14 40.62 40.71 40.40 40.55 7.4M
2025-05-13 40.42 40.82 40.12 40.69 10.4M
2025-05-12 40.91 41.08 40.48 40.98 7.9M
2025-05-09 42.31 42.37 41.60 41.64 8.3M
2025-05-08 43.99 44.05 43.24 43.30 6.8M
2025-05-07 44.47 44.66 44.10 44.45 7.9M
2025-05-06 44.21 44.78 44.05 44.56 9.8M
2025-05-05 43.44 43.84 43.24 43.75 2.9M
2025-05-02 43.15 43.24 42.86 43.17 6.5M
2025-05-01 43.27 43.41 43.07 43.30 3.7M
2025-04-30 43.55 43.86 43.30 43.55 8.4M
2025-04-29 42.31 42.88 42.24 42.86 5.8M
2025-04-28 42.28 42.41 42.08 42.39 3.8M
2025-04-25 42.25 42.25 41.80 42.05 3.4M
2025-04-24 42.50 42.60 42.34 42.45 4.4M
2025-04-23 42.05 42.52 41.81 42.51 6.1M
2025-04-22 42.70 43.12 42.59 42.80 5.9M
2025-04-21 42.50 42.72 42.06 42.55 9.5M
2025-04-17 41.84 42.55 41.84 42.37 4.7M
2025-04-16 42.53 42.55 41.69 41.83 4.7M
2025-04-15 42.30 42.54 42.27 42.32 4.7M
2025-04-14 41.39 42.12 41.37 42.01 6.6M
2025-04-11 41.28 41.66 41.02 41.57 8.5M
2025-04-10 39.94 40.93 39.55 40.55 14.1M
2025-04-09 39.35 40.55 39.07 40.21 8.6M
2025-04-08 40.10 40.52 39.33 39.55 5.7M
2025-04-07 38.05 39.78 37.96 39.43 9.0M
2025-04-04 41.31 41.44 39.77 39.86 10.2M
2025-04-03 41.50 42.14 41.21 41.92 8.8M
2025-04-02 41.17 41.22 39.83 40.25 3.1M
2025-04-01 41.23 41.38 40.88 41.10 3.9M
2025-03-31 40.86 41.44 40.83 41.37 6.4M
2025-03-28 40.69 40.74 40.35 40.51 2.8M
2025-03-27 40.88 41.30 40.87 41.19 3.8M
2025-03-26 40.20 40.89 40.20 40.82 6.0M
2025-03-25 41.00 41.08 40.61 40.71 2.7M
2025-03-24 40.95 41.14 40.71 40.84 2.9M
2025-03-21 41.01 41.02 40.71 40.83 3.2M
2025-03-20 41.13 41.22 40.92 41.07 2.8M
2025-03-19 41.36 41.36 41.02 41.19 4.2M
2025-03-18 41.23 41.53 41.18 41.26 6.8M
2025-03-17 41.36 41.87 41.36 41.84 3.7M
2025-03-14 40.99 41.43 40.97 41.36 4.5M
2025-03-13 41.19 41.50 41.16 41.38 6.6M
2025-03-12 41.07 41.38 40.89 41.36 6.2M
2025-03-11 40.64 41.03 40.52 41.00 5.5M
2025-03-10 40.64 40.99 40.34 40.56 5.4M
2025-03-07 40.30 40.91 40.26 40.90 4.5M
2025-03-06 40.00 40.18 39.84 40.16 4.8M
2025-03-05 39.45 39.84 39.42 39.68 3.2M
2025-03-04 40.23 40.32 39.61 39.61 5.4M
2025-03-03 39.06 39.79 39.06 39.77 4.2M
2025-02-28 39.05 39.08 38.57 38.93 3.6M
2025-02-27 38.82 38.97 38.61 38.71 2.8M
2025-02-26 38.63 39.22 38.60 38.86 3.5M
2025-02-25 38.31 38.66 38.22 38.56 3.9M
2025-02-24 38.28 38.30 38.03 38.09 3.6M
2025-02-21 37.87 38.00 37.31 37.85 7.6M
2025-02-20 37.96 38.66 37.96 38.55 4.3M
2025-02-19 38.07 38.46 37.94 38.41 4.1M
2025-02-18 38.42 38.50 38.00 38.14 5.6M
2025-02-14 39.00 39.19 38.75 38.82 7.1M
2025-02-13 38.68 39.61 38.46 39.61 12.0M
2025-02-12 42.16 42.74 42.08 42.74 5.1M
2025-02-11 42.14 42.54 41.93 42.52 5.9M
2025-02-10 42.00 42.31 41.93 42.30 4.8M
2025-02-07 41.76 41.79 41.44 41.76 5.1M
2025-02-06 41.29 41.63 41.19 41.62 4.9M
2025-02-05 41.02 41.16 40.78 41.10 5.3M
2025-02-04 39.98 40.25 39.85 40.23 4.9M
2025-02-03 39.42 39.82 39.34 39.74 3.1M
2025-01-31 39.70 39.85 39.54 39.64 2.3M
2025-01-30 39.61 39.77 39.38 39.68 2.7M
2025-01-29 39.45 39.64 39.22 39.26 3.3M
2025-01-28 39.20 39.69 39.07 39.17 3.5M
2025-01-27 39.09 39.70 38.89 39.61 6.6M
2025-01-24 37.09 37.96 37.08 37.91 5.3M
2025-01-23 36.95 37.16 36.90 37.05 2.9M
2025-01-22 36.68 36.71 36.34 36.57 4.2M
2025-01-21 36.36 36.78 36.28 36.73 6.2M
2025-01-17 36.00 36.38 35.97 36.30 3.9M
2025-01-16 35.48 35.97 35.37 35.89 5.8M
2025-01-15 35.33 35.87 35.33 35.80 5.9M
2025-01-14 35.27 35.77 35.19 35.72 5.4M
2025-01-13 35.80 35.87 34.82 35.35 11.8M
2025-01-10 36.47 36.58 35.87 35.90 3.1M
2025-01-08 36.55 36.75 36.37 36.74 2.6M
2025-01-07 37.05 37.34 36.75 36.78 2.7M
2025-01-06 36.90 37.23 36.72 36.97 3.2M
2025-01-03 36.92 37.03 36.75 36.99 1.9M
2025-01-02 36.49 36.69 36.40 36.54 2.4M