British American Tobacco Plc (B1TI34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -1.68120876782 | 46.99 | 47.1 | 45.19 | 1917 | 46.12672822 | DR |
| 4 | 0.21 | 0.456621004566 | 45.99 | 49.98 | 42.27 | 2664 | 45.97566879 | DR |
| 12 | 5.19 | 12.6554498903 | 41.01 | 49.98 | 40.47 | 3288 | 45.22538801 | DR |
| 26 | 6.21 | 15.5288822206 | 39.99 | 49.98 | 37.94 | 2783 | 43.40236355 | DR |
| 52 | 15.45 | 50.243902439 | 30.75 | 49.98 | 28.89 | 3680 | 37.02807697 | DR |
| 156 | -0.36 | -0.773195876289 | 46.56 | 49.98 | 27.83 | 3288 | 37.35274012 | DR |
| 260 | 7.91 | 20.6581352834 | 38.29 | 49.98 | 27.83 | 3259 | 38.24572253 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 46.12 | -0.01 | -0.02 | 46.51 | 46.63 | 46.07 | 7280 |
| 1738358940 | 46.13 | -0.2 | -0.43 | 46.8 | 46.8 | 46.05 | 946 |
| 1738272540 | 46.33 | 0.41 | 0.89 | 47.1 | 47.1 | 46.27 | 623 |
| 1738186200 | 45.92 | -0.14 | -0.30 | 45.89 | 46.34 | 45.89 | 226 |
| 1738099740 | 46.06 | -0.5 | -1.07 | 46.99 | 46.99 | 45.76 | 510 |
| 1738013340 | 46.56 | 1.91 | 4.28 | 46.12 | 46.86 | 46.12 | 11439 |
| 1737754200 | 44.65 | 0.89 | 2.03 | 43.6 | 44.83 | 43.58 | 404 |
| 1737667740 | 43.76 | 0.35 | 0.81 | 43.41 | 44.05 | 43.41 | 424 |
| 1737581400 | 43.41 | -0.96 | -2.16 | 44.21 | 44.21 | 43.15 | 1482 |
| 1737495000 | 44.37 | 0.85 | 1.95 | 44 | 44.37 | 43.77 | 2087 |
| 1737408600 | 43.52 | -0.58 | -1.32 | 44.1 | 44.43 | 43.52 | 389 |
| 1737149400 | 44.1 | 0.55 | 1.26 | 43.93 | 44.13 | 43.66 | 680 |
| 1737062940 | 43.55 | 0.47 | 1.09 | 43.5 | 43.61 | 42.52 | 1239 |
| 1736976540 | 43.08 | -0.03 | -0.07 | 42.72 | 43.21 | 42.72 | 1543 |
| 1736890140 | 43.11 | -0.09 | -0.21 | 42.7 | 43.26 | 42.27 | 7091 |
| 1736803740 | 43.2 | -6.78 | -13.57 | 49.89 | 49.89 | 42.6 | 3596 |
| 1736544540 | 49.98 | 2.36 | 4.96 | 48.1 | 49.98 | 43.69 | 8074 |
| 1736458140 | 47.62 | 1.27 | 2.74 | 46.82 | 47.62 | 43.1 | 2719 |
| 1736371740 | 46.35 | 1.58 | 3.53 | 45.22 | 46.35 | 44.72 | 961 |
| 1736285400 | 44.77 | -0.53 | -1.17 | 45.99 | 45.99 | 44.53 | 383 |
| 1736198940 | 45.3 | 0.06 | 0.13 | 45.3 | 45.62 | 45.15 | 2022 |
| 1735939740 | 45.24 | 0.18 | 0.40 | 45.4 | 45.83 | 45.06 | 10239 |
| 1735853400 | 45.06 | 0.36 | 0.81 | 45.15 | 45.65 | 44.92 | 5470 |
| 1735594200 | 44.7 | -0.16 | -0.36 | 45.3 | 45.3 | 44.35 | 820 |
| 1735334940 | 44.86 | -0.24 | -0.53 | 44.68 | 45.3 | 44.68 | 442 |
| 1735248540 | 45.1 | 0.18 | 0.40 | 44.95 | 45.1 | 44.68 | 831 |
| 1734989340 | 44.92 | 0.8 | 1.81 | 44.88 | 44.92 | 44.33 | 4743 |
| 1734730200 | 44.12 | -1.47 | -3.22 | 44.67 | 44.67 | 43.56 | 6324 |
| 1734643800 | 45.59 | -1.26 | -2.69 | 46.1 | 46.1 | 44.47 | 12457 |
| 1734557400 | 46.85 | 1.45 | 3.19 | 45.97 | 46.9 | 45.97 | 6635 |
| 1734470940 | 45.4 | -0.75 | -1.63 | 46.59 | 46.59 | 45.4 | 12903 |
| 1734384540 | 46.15 | 0.7 | 1.54 | 45.88 | 46.2 | 45.6 | 1804 |
| 1734125340 | 45.45 | 0.33 | 0.73 | 45.57 | 45.84 | 45.25 | 806 |
| 1734039000 | 45.12 | 0.17 | 0.38 | 44.7 | 45.57 | 44.7 | 2354 |
| 1733952540 | 44.95 | -0.65 | -1.43 | 45.61 | 46.01 | 44.95 | 1708 |
| 1733866140 | 45.6 | -0.55 | -1.19 | 45.98 | 45.98 | 45.32 | 643 |
| 1733779740 | 46.15 | 0.35 | 0.76 | 45.8 | 46.39 | 45.8 | 2216 |
| 1733520600 | 45.8 | 0.28 | 0.62 | 45.25 | 46.13 | 45.25 | 2954 |
| 1733434200 | 45.52 | 0.45 | 1.00 | 45.53 | 45.53 | 45.05 | 607 |
| 1733347800 | 45.07 | -0.02 | -0.04 | 45 | 45.2 | 44.69 | 2165 |
| 1733261340 | 45.09 | -0.55 | -1.21 | 45.98 | 45.98 | 44.75 | 3799 |
| 1733174940 | 45.64 | -0.03 | -0.07 | 44.99 | 46.3 | 44.99 | 13390 |
| 1732915740 | 45.67 | 0.42 | 0.93 | 45.9 | 46.4 | 45.4 | 2727 |
| 1732829400 | 45.25 | 0.37 | 0.82 | 45 | 45.62 | 44.9 | 1318 |
| 1732743000 | 44.88 | 1.24 | 2.84 | 44.3 | 45 | 43.92 | 1189 |
| 1732656600 | 43.64 | 0.13 | 0.30 | 43.95 | 43.95 | 43.44 | 1236 |
| 1732570140 | 43.51 | -0.01 | -0.02 | 43.96 | 44.22 | 43.4 | 2613 |
| 1732310940 | 43.52 | 0.65 | 1.52 | 43.3 | 43.52 | 43.08 | 3107 |
| 1732224600 | 42.87 | 0.15 | 0.35 | 42.81 | 43.2 | 42.81 | 11275 |
| 1732051800 | 42.72 | 0.49 | 1.16 | 42.99 | 42.99 | 42.28 | 844 |
| 1731965340 | 42.23 | 1.03 | 2.50 | 41.99 | 42.23 | 41.72 | 1137 |
| 1731619800 | 41.2 | 0.24 | 0.59 | 41.37 | 41.37 | 40.77 | 935 |
| 1731533400 | 40.96 | 0.49 | 1.21 | 41.99 | 41.99 | 40.64 | 387 |
| 1731446940 | 40.47 | -0.14 | -0.34 | 41.01 | 41.01 | 40.47 | 1558 |
| 1731360540 | 40.61 | 0.09 | 0.22 | 40.93 | 41.01 | 40.5 | 1007 |
| 1731101400 | 40.52 | 0.07 | 0.17 | 40.86 | 41 | 40.44 | 4946 |
| 1731014940 | 40.45 | -0.15 | -0.37 | 41.01 | 41.01 | 40.2 | 397 |
| 1730928600 | 40.6 | 0 | 0.00 | 41.56 | 41.88 | 40.28 | 2495 |
| 1730842200 | 40.6 | -0.05 | -0.12 | 39.83 | 41.12 | 39.83 | 641 |
| 1730755800 | 40.65 | -0.91 | -2.19 | 41.1 | 41.2 | 40.48 | 486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
