British American Tobacco p.l.c. (BTAFF)
OTCMKTS
· Delayed Price · Currency is USD
57.00
-4.52 (-7.35%)
Mar 6, 2026, 9:35 AM EST
BTAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -1.33% | 793 |
| Mar 4, 2026 | 60.57 | 62.35 | 60.57 | 62.35 | 62.35 | 1.67% | 10,653 |
| Mar 3, 2026 | 63.28 | 63.28 | 59.28 | 61.33 | 61.33 | 0.53% | 1,011 |
| Mar 2, 2026 | 62.00 | 63.92 | 61.00 | 61.00 | 61.00 | -5.31% | 16,613 |
| Feb 27, 2026 | 64.42 | 64.42 | 62.23 | 64.42 | 64.42 | 4.81% | 1,133 |
| Feb 26, 2026 | 61.68 | 61.68 | 61.46 | 61.46 | 61.46 | 0.53% | 558 |
| Feb 25, 2026 | 64.36 | 64.45 | 61.14 | 61.14 | 61.14 | -0.15% | 1,658 |
| Feb 23, 2026 | 62.67 | 62.67 | 61.23 | 61.23 | 61.23 | -4.25% | 773 |
| Feb 20, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 7.89% | 467 |
| Feb 19, 2026 | 61.36 | 61.39 | 59.28 | 59.28 | 59.28 | -3.02% | 3,157 |
| Feb 18, 2026 | 58.59 | 61.12 | 58.59 | 61.12 | 61.12 | 0.88% | 1,332 |
| Feb 17, 2026 | 60.83 | 60.83 | 57.91 | 60.59 | 60.59 | 0.90% | 1,626 |
| Feb 13, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.27% | 3,150 |
| Feb 12, 2026 | 61.31 | 61.31 | 60.21 | 60.21 | 60.21 | -0.32% | 281,775 |
| Feb 11, 2026 | 59.80 | 61.68 | 59.80 | 60.40 | 60.40 | -2.77% | 150,971 |
| Feb 10, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 2.40% | 876 |
| Feb 9, 2026 | 61.31 | 61.31 | 60.66 | 60.66 | 60.66 | -0.55% | 5,745 |
| Feb 6, 2026 | 64.06 | 64.06 | 61.00 | 61.00 | 61.00 | -4.46% | 1,338 |
| Feb 5, 2026 | 62.72 | 64.13 | 61.02 | 63.85 | 63.85 | 3.44% | 1,681 |
| Feb 4, 2026 | 61.30 | 65.60 | 61.30 | 61.72 | 61.72 | 2.21% | 6,770 |
| Feb 3, 2026 | 61.00 | 64.41 | 60.39 | 60.39 | 60.39 | -0.84% | 3,719 |
| Feb 2, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 2.53% | 695 |
| Jan 30, 2026 | 60.50 | 60.50 | 58.40 | 59.40 | 59.40 | 1.63% | 2,221 |
| Jan 29, 2026 | 59.00 | 59.00 | 58.44 | 58.44 | 58.44 | -1.18% | 1,838 |
| Jan 28, 2026 | 60.46 | 60.46 | 59.14 | 59.14 | 59.14 | -1.84% | 4,510 |
| Jan 27, 2026 | 59.20 | 60.96 | 59.20 | 60.25 | 60.25 | 4.54% | 1,757 |
| Jan 26, 2026 | 60.37 | 60.37 | 57.63 | 57.63 | 57.63 | 0.39% | 671 |
| Jan 22, 2026 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 1.16% | 494 |
| Jan 21, 2026 | 58.96 | 59.75 | 55.79 | 56.75 | 56.75 | 0.34% | 2,415 |
| Jan 20, 2026 | 59.44 | 59.50 | 56.56 | 56.56 | 56.56 | -1.63% | 2,265 |
| Jan 16, 2026 | 57.42 | 57.50 | 56.72 | 57.50 | 57.50 | -0.45% | 1,421 |
| Jan 15, 2026 | 60.80 | 60.80 | 57.76 | 57.76 | 57.76 | 3.80% | 786 |
| Jan 14, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 2.11% | 304 |
| Jan 13, 2026 | 55.80 | 58.29 | 54.50 | 54.50 | 54.50 | 1.78% | 5,108 |
| Jan 9, 2026 | 55.02 | 55.85 | 53.55 | 53.55 | 53.55 | 0.45% | 997 |
| Jan 7, 2026 | 53.87 | 55.54 | 53.30 | 53.30 | 53.30 | -6.79% | 2,539 |
| Jan 6, 2026 | 56.62 | 57.18 | 56.62 | 57.18 | 57.18 | -1.51% | 1,190 |
| Jan 5, 2026 | 58.16 | 58.16 | 54.78 | 58.06 | 58.06 | 3.58% | 942 |
| Jan 2, 2026 | 57.70 | 57.70 | 56.05 | 56.05 | 56.05 | -3.92% | 649 |
| Dec 29, 2025 | 58.31 | 58.33 | 58.31 | 58.33 | 58.33 | 3.59% | 530 |
| Dec 26, 2025 | 56.06 | 59.09 | 56.06 | 56.31 | 55.50 | -4.70% | 1,719 |
| Dec 24, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 58.24 | 4.64% | 409 |
| Dec 22, 2025 | 56.44 | 58.06 | 56.44 | 56.47 | 55.66 | -0.41% | 1,484 |
| Dec 19, 2025 | 58.36 | 58.36 | 56.02 | 56.70 | 55.89 | -0.07% | 1,810 |
| Dec 18, 2025 | 58.52 | 59.37 | 56.74 | 56.74 | 55.93 | -3.02% | 1,605 |
| Dec 17, 2025 | 58.75 | 58.75 | 58.51 | 58.51 | 57.67 | 2.39% | 696 |
| Dec 16, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 56.33 | -4.30% | 475 |
| Dec 15, 2025 | 58.00 | 59.72 | 57.04 | 59.72 | 58.86 | 3.07% | 5,865 |
| Dec 10, 2025 | 58.50 | 58.50 | 57.94 | 57.94 | 57.11 | -1.99% | 751 |
| Dec 9, 2025 | 59.39 | 59.39 | 58.75 | 59.12 | 58.27 | 4.08% | 1,247 |
| Dec 8, 2025 | 57.68 | 58.50 | 56.80 | 56.80 | 55.98 | -3.99% | 1,755 |
| Dec 5, 2025 | 56.84 | 59.16 | 56.84 | 59.16 | 58.31 | 2.23% | 1,606 |
| Dec 4, 2025 | 59.33 | 59.33 | 56.94 | 57.87 | 57.04 | -0.78% | 1,344 |
| Dec 3, 2025 | 58.50 | 58.50 | 57.60 | 58.33 | 57.49 | -0.50% | 8,861 |
| Dec 2, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 57.77 | 0.04% | 426 |
| Dec 1, 2025 | 58.83 | 58.83 | 58.59 | 58.59 | 57.75 | 1.66% | 1,238 |
| Nov 28, 2025 | 58.15 | 58.75 | 57.64 | 57.64 | 56.81 | -1.99% | 2,922 |
| Nov 26, 2025 | 56.61 | 58.81 | 56.61 | 58.81 | 57.96 | 2.89% | 3,106 |
| Nov 25, 2025 | 57.23 | 57.23 | 56.65 | 57.16 | 56.33 | 0.50% | 1,514 |
| Nov 21, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.05 | 0.48% | 3,430 |
| Nov 20, 2025 | 56.78 | 56.78 | 56.60 | 56.60 | 55.79 | 0.57% | 892 |
| Nov 19, 2025 | 56.80 | 56.80 | 54.25 | 56.28 | 55.47 | -0.96% | 2,758 |
| Nov 18, 2025 | 54.08 | 56.82 | 54.08 | 56.82 | 56.01 | 5.41% | 4,998 |
| Nov 17, 2025 | 56.82 | 56.95 | 53.91 | 53.91 | 53.13 | 1.33% | 1,186 |
| Nov 14, 2025 | 54.97 | 55.80 | 53.20 | 53.20 | 52.43 | -6.42% | 1,992 |
| Nov 13, 2025 | 57.41 | 57.41 | 56.85 | 56.85 | 56.03 | -0.98% | 1,195 |
| Nov 11, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 56.58 | 0.91% | 2,673 |
| Nov 10, 2025 | 54.43 | 56.89 | 54.43 | 56.89 | 56.07 | 5.16% | 781 |
| Nov 7, 2025 | 54.04 | 56.82 | 54.04 | 54.10 | 53.32 | -4.10% | 1,115 |
| Nov 6, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 55.60 | 2.77% | 508 |
| Nov 4, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.10 | 5.98% | 1,053 |
| Nov 3, 2025 | 53.45 | 53.45 | 51.79 | 51.79 | 51.05 | 2.46% | 2,607 |
| Oct 31, 2025 | 51.92 | 51.92 | 50.55 | 50.55 | 49.82 | -1.96% | 2,797 |
| Oct 29, 2025 | 51.90 | 53.82 | 51.56 | 51.56 | 50.82 | -6.59% | 2,889 |
| Oct 28, 2025 | 51.79 | 55.20 | 51.66 | 55.20 | 54.41 | 7.18% | 4,397 |
| Oct 27, 2025 | 52.18 | 54.03 | 51.00 | 51.50 | 50.76 | 0.34% | 3,188 |
| Oct 24, 2025 | 53.00 | 53.00 | 51.32 | 51.32 | 50.59 | -0.48% | 2,156 |
| Oct 23, 2025 | 52.45 | 52.45 | 50.54 | 51.57 | 50.83 | 3.65% | 782 |
| Oct 21, 2025 | 52.12 | 52.12 | 49.75 | 49.75 | 49.04 | -0.73% | 988 |
| Oct 20, 2025 | 52.43 | 52.43 | 49.90 | 50.12 | 49.40 | -3.27% | 2,231 |
| Oct 17, 2025 | 51.00 | 51.81 | 51.00 | 51.81 | 51.07 | -0.86% | 907 |
| Oct 16, 2025 | 50.80 | 52.27 | 50.80 | 52.27 | 51.51 | 0.01% | 2,000 |
| Oct 15, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 51.51 | 3.99% | 761 |
| Oct 14, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.53 | -0.53% | 7,681 |
| Oct 13, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 49.79 | -3.05% | 820 |
| Oct 10, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.36 | -1.22% | 1,082 |
| Oct 9, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 51.99 | -0.61% | 647 |
| Oct 8, 2025 | 51.65 | 53.08 | 51.42 | 53.07 | 52.31 | 0.52% | 1,896 |
| Oct 7, 2025 | 52.79 | 52.80 | 52.79 | 52.80 | 52.04 | 0.92% | 2,451 |
| Oct 6, 2025 | 52.36 | 52.36 | 50.76 | 52.31 | 51.56 | -1.29% | 771 |
| Oct 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.24 | 1.12% | 605 |
| Oct 1, 2025 | 55.22 | 55.22 | 52.41 | 52.41 | 50.86 | -0.19% | 1,879 |
| Sep 29, 2025 | 55.85 | 56.00 | 52.51 | 52.51 | 50.96 | -2.92% | 2,450 |
| Sep 26, 2025 | 52.28 | 54.09 | 52.28 | 54.09 | 52.49 | 4.31% | 782 |
| Sep 25, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 50.32 | 0.16% | 400 |
| Sep 24, 2025 | 52.84 | 52.84 | 51.78 | 51.78 | 50.25 | -1.01% | 799 |
| Sep 23, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 50.76 | -5.72% | 507 |
| Sep 22, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 53.83 | -1.58% | 576 |
| Sep 19, 2025 | 57.10 | 57.10 | 56.37 | 56.37 | 54.70 | 0.57% | 1,822 |
| Sep 18, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 54.39 | -2.41% | 11,661 |