BAT (BTI)

Last Price56.62

Change+0.07 (0.12%)

NYSE · Last Trade: Jan 1st, 11:33 PM EST

Historical Prices For BAT (BTI)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	56.53	56.76	56.49	56.62	1,379,613	56.62
12/30/2025	56.37	56.66	56.32	56.55	2,853,341	56.55
12/29/2025	56.91	57.30	56.70	57.02	2,408,228	56.27
12/26/2025	57.33	57.57	57.15	57.27	1,228,241	56.52
12/24/2025	57.06	57.41	56.96	57.24	900,371	56.49
12/23/2025	56.89	57.19	56.81	57.04	1,675,831	56.29
12/22/2025	56.86	57.20	56.54	56.77	2,701,256	56.02
12/19/2025	56.35	57.03	56.20	56.45	4,832,161	55.71
12/18/2025	57.23	57.62	57.02	57.04	2,131,045	56.29
12/17/2025	57.31	57.72	57.14	57.17	2,518,192	56.42
12/16/2025	57.76	57.85	57.22	57.29	2,040,538	56.54
12/15/2025	57.04	57.84	57.04	57.74	3,623,676	56.98
12/12/2025	57.13	57.22	56.31	57.10	4,109,822	56.35
12/11/2025	58.59	58.98	58.36	58.37	2,809,342	57.60
12/10/2025	57.82	58.83	57.82	58.76	4,009,970	57.99
12/09/2025	57.08	57.50	56.84	57.29	3,964,026	56.54
12/08/2025	57.01	57.69	56.76	57.41	3,822,298	56.66
12/05/2025	57.25	57.44	56.93	57.01	3,211,221	56.26
12/04/2025	57.94	58.25	57.83	58.04	6,577,800	57.28
12/03/2025	58.60	58.74	57.48	57.51	3,561,178	56.75
12/02/2025	58.10	58.17	57.69	57.93	3,593,962	57.17
12/01/2025	58.56	58.63	58.09	58.13	3,284,681	57.37
11/28/2025	58.04	58.70	58.00	58.66	2,328,498	57.89
11/26/2025	57.08	57.87	57.03	57.81	3,397,770	57.05
11/25/2025	56.33	56.94	56.10	56.66	4,965,963	55.92
11/24/2025	55.55	55.62	54.72	54.78	3,449,907	54.06
11/21/2025	55.12	55.73	55.11	55.25	3,130,082	54.52
11/20/2025	54.97	55.03	54.51	54.75	2,673,527	54.03
11/19/2025	54.82	55.10	54.57	54.74	4,251,973	54.02
11/18/2025	54.69	55.22	54.33	54.86	6,373,023	54.14
11/17/2025	54.74	54.97	54.56	54.71	4,735,090	53.99
11/14/2025	53.63	54.13	53.33	54.13	3,466,068	53.42
11/13/2025	55.52	55.54	54.45	54.48	4,401,045	53.76
11/12/2025	55.76	56.03	55.63	55.82	2,221,122	55.09
11/11/2025	56.06	56.24	55.76	55.76	3,301,571	55.03
11/10/2025	54.84	55.49	54.56	55.42	4,284,308	54.69
11/07/2025	54.57	54.69	54.23	54.59	3,204,247	53.87
11/06/2025	54.13	54.73	54.13	54.21	4,547,012	53.50
11/05/2025	53.68	54.19	53.66	53.88	7,821,330	53.17
11/04/2025	52.65	53.02	52.42	52.98	4,431,162	52.28
11/03/2025	51.98	52.79	51.80	52.44	4,990,125	51.75
10/31/2025	51.15	51.52	51.03	51.19	3,385,285	50.52
10/30/2025	51.20	51.53	50.84	51.28	4,489,838	50.61
10/29/2025	52.23	52.43	51.62	51.72	3,154,298	51.04
10/28/2025	52.16	52.52	52.07	52.46	2,673,907	51.77
10/27/2025	52.69	52.77	52.09	52.09	3,032,344	51.41
10/24/2025	51.77	52.17	51.68	52.07	2,740,420	51.39
10/23/2025	51.48	51.95	51.31	51.85	4,398,862	51.17
10/22/2025	50.67	51.17	50.54	51.14	3,926,438	50.47
10/21/2025	51.16	51.16	49.88	50.39	4,515,936	49.73
10/20/2025	51.43	51.46	51.06	51.16	3,209,555	50.49
10/17/2025	51.38	51.70	51.24	51.62	4,101,731	50.94
10/16/2025	51.21	51.59	50.84	51.14	3,572,487	50.47
10/15/2025	50.64	51.04	50.59	50.75	3,331,277	50.08
10/14/2025	50.15	51.24	50.13	51.10	3,930,375	50.43
10/13/2025	50.97	51.15	50.64	50.81	3,263,191	50.14
10/10/2025	50.84	51.61	50.84	51.54	5,798,391	50.86
10/09/2025	51.35	51.36	50.91	51.36	4,095,614	50.69
10/08/2025	51.82	51.82	51.36	51.60	3,174,599	50.92
10/07/2025	51.39	52.10	51.35	51.98	3,842,689	51.30
10/06/2025	51.12	51.27	50.91	51.18	3,900,659	50.51
10/03/2025	51.57	51.79	51.18	51.24	4,107,645	50.57
10/02/2025	52.47	52.86	52.28	52.35	3,744,920	50.92