BAT (BTI)

Historical Prices For BAT (BTI)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	41.31	41.44	39.77	39.86	10,172,822	39.86
4/03/2025	41.50	42.14	41.21	41.92	8,822,998	41.92
4/02/2025	41.17	41.22	39.83	40.25	3,102,896	40.25
4/01/2025	41.23	41.38	40.88	41.10	3,910,359	41.10
3/31/2025	40.86	41.44	40.83	41.37	6,400,014	41.37
3/28/2025	40.69	40.74	40.35	40.51	2,770,545	40.51
3/27/2025	40.88	41.30	40.87	41.19	3,750,047	40.44
3/26/2025	40.20	40.88	40.20	40.82	6,018,386	40.08
3/25/2025	40.99	41.08	40.61	40.71	2,703,656	39.97
3/24/2025	40.95	41.14	40.70	40.84	2,926,564	40.10
3/21/2025	41.01	41.02	40.71	40.83	3,246,653	40.09
3/20/2025	41.13	41.22	40.92	41.07	2,816,176	40.32
3/19/2025	41.36	41.36	41.02	41.19	4,170,825	40.44
3/18/2025	41.23	41.52	41.18	41.26	6,824,026	40.51
3/17/2025	41.36	41.87	41.36	41.84	3,746,598	41.08
3/14/2025	40.99	41.42	40.97	41.36	4,461,270	40.61
3/13/2025	41.19	41.50	41.16	41.38	6,609,766	40.63
3/12/2025	41.07	41.38	40.89	41.36	6,213,291	40.61
3/11/2025	40.63	41.03	40.52	41.00	5,516,156	40.25
3/10/2025	40.64	40.99	40.34	40.56	5,349,808	39.82
3/07/2025	40.30	40.91	40.26	40.90	4,490,185	40.16
3/06/2025	40.00	40.18	39.84	40.16	4,783,059	39.43
3/05/2025	39.45	39.84	39.42	39.68	3,204,830	38.96
3/04/2025	40.23	40.31	39.61	39.61	5,360,609	38.89
3/03/2025	39.06	39.79	39.06	39.77	4,236,104	39.05
2/28/2025	39.05	39.08	38.57	38.93	3,609,413	38.22
2/27/2025	38.82	38.97	38.61	38.71	2,838,502	38.01
2/26/2025	38.63	39.22	38.60	38.86	3,544,260	38.15
2/25/2025	38.31	38.66	38.22	38.56	3,900,788	37.86
2/24/2025	38.28	38.30	38.03	38.09	3,605,681	37.40
2/21/2025	37.87	37.99	37.31	37.85	7,597,227	37.16
2/20/2025	37.96	38.66	37.96	38.55	4,281,896	37.85
2/19/2025	38.07	38.46	37.95	38.41	4,141,236	37.71
2/18/2025	38.42	38.49	38.00	38.14	5,645,212	37.45
2/14/2025	39.00	39.19	38.75	38.82	7,052,269	38.11
2/13/2025	38.68	39.61	38.46	39.61	11,972,410	38.89
2/12/2025	42.16	42.74	42.08	42.74	5,052,769	41.96
2/11/2025	42.14	42.54	41.92	42.52	5,917,633	41.75
2/10/2025	42.00	42.31	41.93	42.30	4,792,321	41.53
2/07/2025	41.76	41.79	41.44	41.76	5,061,169	41.00
2/06/2025	41.29	41.63	41.19	41.62	4,909,644	40.86
2/05/2025	41.02	41.16	40.77	41.10	5,281,563	40.35
2/04/2025	39.98	40.25	39.85	40.23	4,960,190	39.50
2/03/2025	39.42	39.82	39.34	39.74	3,108,460	39.02
1/31/2025	39.70	39.85	39.54	39.64	2,333,476	38.92
1/30/2025	39.61	39.77	39.38	39.68	2,693,836	38.96
1/29/2025	39.45	39.63	39.22	39.26	3,347,213	38.55
1/28/2025	39.20	39.69	39.07	39.17	3,618,789	38.46
1/27/2025	39.09	39.70	38.89	39.61	6,612,632	38.89
1/24/2025	37.09	37.96	37.08	37.91	5,306,021	37.22
1/23/2025	36.95	37.16	36.90	37.05	2,879,965	36.38
1/22/2025	36.68	36.70	36.34	36.57	4,160,731	35.91
1/21/2025	36.36	36.78	36.28	36.73	6,232,782	36.06
1/17/2025	36.00	36.38	35.97	36.30	3,860,365	35.64
1/16/2025	35.48	35.97	35.37	35.89	5,777,521	35.24
1/15/2025	35.33	35.87	35.33	35.80	5,876,432	35.15
1/14/2025	35.27	35.77	35.19	35.72	5,434,457	35.07
1/13/2025	35.80	35.87	34.82	35.35	11,761,389	34.71
1/10/2025	36.47	36.58	35.87	35.90	3,131,387	35.25
1/08/2025	36.55	36.74	36.37	36.74	2,607,520	36.07
1/07/2025	37.05	37.34	36.74	36.78	2,714,568	36.11