TipRanks
Go Ultimate55% OFF

British American Tobacco (BMTA) Historical Prices

DE:BMTA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202654.5055.0054.5055.0055.00+2.80%1281.08
Oct 29, 202653.5053.5053.5053.5053.50+0.00%00.00
Oct 28, 202653.5053.5053.5053.5053.50+0.00%00.00
Oct 27, 202653.5053.5053.5053.5053.50+0.00%00.00
Oct 26, 202653.0053.5053.0053.5053.50+0.00%5204.47
Oct 23, 202653.5053.5053.5053.5053.50+0.00%00.00
Oct 22, 202652.0053.5052.0053.5053.50+1.90%1000.86
Oct 21, 202652.5052.5052.5052.5052.50+0.00%00.00
Oct 20, 202652.0052.5052.0052.5052.50-0.94%100.09
Oct 19, 202653.0053.0053.0053.0053.00+0.95%00.00
Oct 16, 202651.0052.5051.0052.5052.50+1.94%1,30013.60
Oct 15, 202650.5051.5050.5051.5051.50+3.83%6938.19
Oct 14, 202649.6049.6049.6049.6049.60-0.80%00.00
Oct 13, 202649.4050.0049.4050.0050.00+1.21%680.81
Oct 12, 202649.4049.4049.4049.4049.40+0.82%00.00
Oct 09, 202649.0049.0049.0049.0049.00+2.51%00.00
Oct 08, 202647.8047.8047.8047.8047.80-0.42%00.00
Oct 07, 202647.6048.0047.6048.0048.00+2.13%4635.94
Oct 06, 202647.0047.0047.0047.0047.00-0.42%00.00
Oct 05, 202646.8047.2046.8047.2047.20+1.29%180.20
Oct 02, 202646.6046.6046.6046.6046.60-1.41%00.00
Oct 01, 202648.0048.0048.0048.0047.27-1.23%3003.41
Sep 30, 202648.2048.6048.2048.6047.86-2.02%40.04
Sep 29, 202649.6049.6049.6049.6048.84+2.06%931.05
Sep 28, 202648.6048.6048.6048.6047.86-0.82%00.00
Sep 25, 202649.0049.0049.0049.0048.25+1.66%00.00
Sep 24, 202648.2048.2048.2048.2047.47-0.82%00.00
Sep 23, 202648.6048.6048.6048.6047.86+0.00%00.00
Sep 22, 202648.6048.6048.6048.6047.86-0.82%00.00
Sep 21, 202649.0049.0049.0049.0048.25+0.41%2502.30
Sep 18, 202648.8048.8048.8048.8048.06+0.00%00.00
Sep 17, 202648.8048.8048.8048.8048.06-0.41%600.54
Sep 16, 202649.0049.0049.0049.0048.25-0.41%00.00
Sep 15, 202649.6049.6049.2049.2048.45+0.00%5004.85
Sep 14, 202647.8049.2047.8049.2048.45+4.24%2522.55
Sep 11, 202647.2047.2047.2047.2046.48+0.85%00.00
Sep 10, 202646.8046.8046.8046.8046.09-0.43%00.00
Sep 09, 202647.4047.4047.0047.0046.28-1.26%800.82
Sep 08, 202647.6047.6047.6047.6046.87-0.83%961.00
Sep 07, 202647.8048.0047.8048.0047.27-0.42%600.63
Sep 04, 202648.2048.2048.2048.2047.47+0.84%2002.17
Sep 03, 202647.8047.8047.8047.8047.07-0.42%00.00
Sep 02, 202648.0048.0048.0048.0047.27+0.42%00.00
Sep 01, 202647.8047.8047.8047.8047.07-0.83%00.00
Aug 31, 202648.2048.2048.2048.2047.47+0.00%00.00
Aug 28, 202648.2048.2048.2048.2047.47-1.23%00.00
Aug 27, 202648.8048.8048.8048.8048.06+0.83%5266.12
Aug 26, 202648.4048.4048.4048.4047.66+0.00%00.00
Aug 25, 202648.6048.8048.4048.4047.66+0.42%6408.18
Aug 24, 202648.2048.2048.2048.2047.47-0.41%00.00