BAT (BTI)

Last Price52.64

Change+0.28 (0.53%)

NYSE · Last Trade: Oct 2nd, 5:27 PM EDT

Historical Prices For BAT (BTI)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	54.09	54.27	53.13	53.19	4,562,978	52.36
9/30/2026	55.23	55.26	54.36	54.40	4,707,502	53.55
9/29/2026	54.93	54.95	54.32	54.85	6,537,729	53.99
9/28/2026	55.82	56.31	55.62	56.05	3,768,940	55.17
9/25/2026	55.56	55.67	55.20	55.63	2,961,692	54.76
9/24/2026	56.29	56.52	55.91	56.02	3,875,768	55.14
9/23/2026	55.31	56.41	55.18	55.85	6,030,290	54.97
9/22/2026	56.24	56.42	55.43	55.75	4,292,549	54.87
9/21/2026	56.38	56.39	55.52	55.75	4,992,264	54.87
9/18/2026	55.68	56.10	55.60	55.83	3,085,652	54.95
9/17/2026	56.17	56.41	55.71	56.02	3,239,759	55.14
9/16/2026	56.54	56.99	55.94	56.09	3,487,623	55.21
9/15/2026	56.46	57.23	56.35	56.52	5,423,437	55.63
9/14/2026	57.12	57.50	56.98	57.29	8,680,096	56.39
9/11/2026	56.03	56.14	55.05	55.24	9,704,186	54.37
9/10/2026	55.25	55.39	54.72	54.86	10,766,318	54.00
9/09/2026	55.19	55.25	54.30	54.33	7,930,066	53.48
9/08/2026	55.50	55.97	55.08	55.15	5,390,256	54.28
9/04/2026	55.62	55.87	55.34	55.35	4,109,682	54.48
9/03/2026	56.11	56.56	55.70	55.97	3,664,489	55.09
9/02/2026	55.56	55.81	55.21	55.68	4,786,343	54.81
9/01/2026	56.17	56.73	55.80	55.92	3,707,107	55.04
8/31/2026	56.25	56.25	55.56	55.57	3,571,403	54.70
8/28/2026	56.51	56.61	55.94	56.13	4,137,939	55.25
8/27/2026	56.88	56.96	56.21	56.28	2,781,383	55.40
8/26/2026	56.74	57.83	56.73	57.44	3,621,343	56.54
8/25/2026	56.28	56.53	56.05	56.47	9,045,981	55.58
8/24/2026	56.40	57.21	56.38	56.71	5,627,500	55.82
8/21/2026	56.62	56.78	56.13	56.21	3,542,884	55.33
8/20/2026	56.00	57.02	56.00	56.70	4,635,452	55.81
8/19/2026	56.03	56.21	55.66	55.98	3,655,654	55.10
8/18/2026	56.64	56.71	56.10	56.38	4,324,935	55.49
8/17/2026	56.56	56.73	55.59	55.73	4,294,899	54.86
8/14/2026	56.74	57.13	56.56	57.06	4,128,205	56.16
8/13/2026	57.30	57.67	56.95	57.35	4,703,130	56.45
8/12/2026	56.59	56.81	55.65	55.84	5,983,744	54.96
8/11/2026	57.09	57.34	56.65	56.81	4,146,661	55.92
8/10/2026	58.15	58.16	56.85	57.05	4,179,106	56.15
8/07/2026	60.03	60.11	59.30	59.33	2,924,803	58.40
8/06/2026	59.59	59.65	58.46	58.73	2,889,336	57.81
8/05/2026	59.69	59.74	58.78	59.27	2,833,594	58.34
8/04/2026	60.26	60.26	58.96	59.12	3,477,317	58.19
8/03/2026	60.83	60.96	59.47	59.56	3,708,551	58.63
7/31/2026	61.03	61.82	60.32	60.65	4,615,248	59.70
7/30/2026	61.88	62.39	60.97	61.69	5,076,416	60.72
7/29/2026	62.77	63.34	62.65	63.07	4,465,945	62.08
7/28/2026	62.01	62.81	61.89	62.30	5,844,039	61.32
7/27/2026	60.63	61.02	60.25	60.82	2,855,956	59.87
7/24/2026	60.55	61.26	60.37	60.96	3,046,174	60.00
7/23/2026	60.68	60.81	59.32	59.84	4,644,253	58.90
7/22/2026	61.48	62.81	61.48	62.06	2,984,201	61.09
7/21/2026	62.19	62.34	61.25	61.42	3,523,814	60.46
7/20/2026	63.04	63.44	62.24	62.49	2,459,923	61.51
7/17/2026	62.84	63.67	62.16	62.84	6,119,498	61.85
7/16/2026	59.44	63.32	59.33	63.16	9,636,545	62.17
7/15/2026	58.56	59.60	58.45	58.73	3,874,213	57.81
7/14/2026	59.20	59.26	58.17	58.20	5,033,071	57.29
7/13/2026	59.20	59.30	58.57	58.95	3,371,353	58.02
7/10/2026	60.02	60.18	59.73	60.02	2,452,703	59.08
7/09/2026	61.10	61.52	60.68	60.87	2,234,743	59.09
7/08/2026	61.50	61.98	61.13	61.39	2,910,172	59.60
7/07/2026	61.92	62.26	61.47	61.80	4,703,199	60.00
7/06/2026	61.69	61.77	61.03	61.46	2,833,117	59.67