British American Tobacco p.l.c. (BTAFF) stock
BTAFFOTCCigarettesAlso trades as BTI
Financials through fiscal 2025, year ended Dec 31, 2025Score 6/30
$57.90−0.48 (-0.82%)
Close on Oct 19, 2026Market cap $133.90BP/E 12.4Yield 5.66%
Price history
British American Tobacco p.l.c. share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$57.90
-0.82% on the day
52-week range
$49.75 – $69.57
-16.8% from the high
Change over 52 weeks
+11.8%
From $51.81 on Oct 17, 2025
Average volume
3,697
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $60.37 | $60.37 | $57.90 | $57.90 | -0.82% | 2,882 |
| Oct 16, 2026 | $58.38 | $58.38 | $58.38 | $58.38 | -2.80% | 474 |
| Oct 15, 2026 | $57.42 | $60.30 | $57.26 | $60.06 | +8.21% | 11,199 |
| Oct 14, 2026 | $55.91 | $55.95 | $55.26 | $55.51 | -3.00% | 2,643 |
| Oct 13, 2026 | $55.75 | $57.22 | $55.01 | $57.22 | +3.29% | 4,563 |
| Oct 12, 2026 | $55.33 | $58.20 | $55.33 | $55.40 | -4.40% | 7,141 |
| Oct 9, 2026 | $55.17 | $58.02 | $54.97 | $57.95 | +6.65% | 4,020 |
| Oct 8, 2026 | $54.88 | $57.65 | $53.66 | $54.34 | +0.81% | 7,578 |
| Oct 7, 2026 | $53.27 | $55.81 | $53.27 | $53.90 | +3.45% | 6,294 |
| Oct 6, 2026 | $52.86 | $52.86 | $51.31 | $52.11 | -5.19% | 10,786 |
| Oct 5, 2026 | $51.64 | $55.17 | $51.18 | $54.96 | -0.08% | 4,210 |
| Oct 2, 2026 | $51.44 | $56.20 | $51.44 | $55.00 | -3.25% | 8,133 |
| Oct 1, 2026 | $52.05 | $56.85 | $52.05 | $56.85 | +6.26% | 4,914 |
| Sep 30, 2026 | $54.07 | $57.61 | $53.50 | $53.50 | -0.94% | 4,383 |
| Sep 29, 2026 | $54.01 | $54.01 | $54.01 | $54.01 | -2.54% | 1,173 |
| Sep 28, 2026 | $55.67 | $58.70 | $55.42 | $55.42 | -4.48% | 4,726 |
| Sep 25, 2026 | $55.36 | $58.09 | $55.28 | $58.02 | +4.40% | 2,800 |
| Sep 24, 2026 | $56.00 | $59.08 | $54.59 | $55.57 | +1.72% | 5,550 |
| Sep 23, 2026 | $55.17 | $55.56 | $54.63 | $54.63 | -7.25% | 1,559 |
| Sep 22, 2026 | $56.03 | $58.90 | $56.03 | $58.90 | +6.08% | 1,643 |
| Sep 21, 2026 | $55.95 | $59.08 | $54.41 | $55.53 | +1.00% | 3,823 |
| Sep 18, 2026 | $55.68 | $58.33 | $54.98 | $54.98 | -3.91% | 2,194 |
| Sep 17, 2026 | $57.51 | $58.93 | $55.57 | $57.22 | +2.66% | 3,622 |
| Sep 16, 2026 | $56.63 | $56.63 | $55.73 | $55.73 | -4.33% | 1,095 |
| Sep 15, 2026 | $57.37 | $58.25 | $55.69 | $58.25 | +0.51% | 4,120 |
| Sep 14, 2026 | $56.83 | $58.89 | $56.83 | $57.95 | +2.11% | 52,966 |
| Sep 11, 2026 | $54.61 | $56.76 | $54.61 | $56.76 | +4.33% | 49,198 |
| Sep 10, 2026 | $54.96 | $56.64 | $54.40 | $54.40 | -1.98% | 10,651 |
| Sep 9, 2026 | $54.44 | $55.50 | $53.20 | $55.50 | -4.04% | 5,125 |
| Sep 8, 2026 | $56.65 | $57.84 | $55.13 | $57.84 | +5.34% | 2,583 |
| Sep 4, 2026 | $57.78 | $57.78 | $54.91 | $54.91 | -2.13% | 1,588 |
| Sep 3, 2026 | $55.69 | $58.50 | $55.37 | $56.10 | +1.58% | 1,318 |
| Sep 2, 2026 | $54.95 | $56.55 | $54.95 | $55.23 | +0.07% | 2,944 |
| Sep 1, 2026 | $56.22 | $56.33 | $55.19 | $55.19 | -0.72% | 1,114 |
| Aug 31, 2026 | $57.15 | $57.15 | $55.59 | $55.59 | +0.87% | 1,563 |
| Aug 28, 2026 | $55.98 | $55.98 | $55.11 | $55.11 | -1.61% | 2,388 |
| Aug 27, 2026 | $56.43 | $59.80 | $56.01 | $56.01 | -1.30% | 4,555 |
| Aug 26, 2026 | $58.30 | $60.35 | $56.75 | $56.75 | +1.55% | 2,646 |
| Aug 25, 2026 | $55.98 | $56.03 | $55.88 | $55.88 | -5.05% | 1,818 |
| Aug 24, 2026 | $56.18 | $58.86 | $55.50 | $58.86 | +5.67% | 2,793 |
| Aug 21, 2026 | $55.70 | $55.70 | $55.70 | $55.70 | -0.76% | 1,024 |
| Aug 20, 2026 | $58.70 | $58.70 | $56.13 | $56.13 | +2.05% | 1,340 |
| Aug 19, 2026 | $56.50 | $58.00 | $55.00 | $55.00 | -1.10% | 3,285 |
| Aug 18, 2026 | $56.28 | $58.81 | $55.61 | $55.61 | -2.88% | 1,609 |
| Aug 17, 2026 | $56.27 | $59.60 | $55.87 | $57.26 | -3.19% | 1,902 |
| Aug 14, 2026 | $56.56 | $59.15 | $56.56 | $59.15 | +3.77% | 1,216 |
| Aug 13, 2026 | $56.04 | $57.20 | $55.51 | $57.00 | +2.61% | 4,022 |
| Aug 12, 2026 | $57.52 | $57.52 | $55.55 | $55.55 | -1.63% | 4,577 |
| Aug 11, 2026 | $59.53 | $59.53 | $56.47 | $56.47 | -6.52% | 905 |
| Aug 10, 2026 | $57.60 | $60.41 | $57.00 | $60.41 | -2.60% | 2,146 |
| Aug 7, 2026 | $58.93 | $62.02 | $58.93 | $62.02 | +0.49% | 630 |
| Aug 6, 2026 | $61.72 | $61.72 | $61.72 | $61.72 | +6.43% | 1,263 |
| Aug 5, 2026 | $58.60 | $58.60 | $57.99 | $57.99 | -1.72% | 990 |
| Aug 4, 2026 | $62.75 | $62.75 | $59.01 | $59.01 | -1.17% | 803 |
| Aug 3, 2026 | $60.20 | $61.89 | $59.71 | $59.71 | -0.59% | 2,259 |
| Jul 31, 2026 | $60.76 | $60.76 | $60.06 | $60.06 | -1.22% | 602 |
| Jul 30, 2026 | $60.67 | $60.80 | $60.66 | $60.80 | -1.42% | 1,130 |
| Jul 29, 2026 | $61.67 | $61.67 | $61.67 | $61.67 | -0.05% | 1,286 |
| Jul 28, 2026 | $61.70 | $61.70 | $61.70 | $61.70 | +2.99% | 455 |
| Jul 27, 2026 | $64.01 | $64.01 | $59.91 | $59.91 | +0.60% | 1,197 |
| Jul 24, 2026 | $62.57 | $62.57 | $59.18 | $59.55 | +1.54% | 1,432 |
| Jul 23, 2026 | $62.04 | $62.04 | $58.65 | $58.65 | -5.46% | 3,074 |
| Jul 22, 2026 | $62.50 | $62.50 | $62.04 | $62.04 | -2.38% | 602 |
| Jul 21, 2026 | $61.90 | $64.66 | $61.90 | $63.55 | +0.32% | 2,050 |
| Jul 20, 2026 | $62.70 | $65.90 | $62.70 | $63.35 | +2.67% | 1,343 |
| Jul 17, 2026 | $61.74 | $61.74 | $61.70 | $61.70 | +0.61% | 1,039 |
| Jul 16, 2026 | $60.34 | $61.32 | $60.34 | $61.32 | +3.66% | 528 |
| Jul 15, 2026 | $58.36 | $61.14 | $58.36 | $59.16 | +0.74% | 1,293 |
| Jul 14, 2026 | $58.90 | $58.90 | $58.70 | $58.73 | -3.91% | 1,669 |
| Jul 13, 2026 | $58.40 | $61.12 | $58.40 | $61.12 | +3.27% | 1,331 |
| Jul 10, 2026 | $59.23 | $62.24 | $59.19 | $59.19 | -6.05% | 691 |
| Jul 9, 2026 | $62.22 | $63.00 | $59.00 | $63.00 | +1.42% | 775 |
| Jul 8, 2026 | $61.25 | $64.58 | $61.25 | $62.12 | +2.20% | 1,021 |
| Jul 7, 2026 | $60.78 | $60.78 | $60.78 | $60.78 | -0.20% | 682 |
| Jul 6, 2026 | $63.89 | $63.89 | $60.90 | $60.90 | -0.21% | 1,858 |
| Jul 2, 2026 | $61.44 | $64.38 | $61.03 | $61.03 | -3.06% | 1,573 |
| Jul 1, 2026 | $60.71 | $63.30 | $60.71 | $62.96 | +2.27% | 1,500 |
| Jun 30, 2026 | $61.56 | $61.56 | $61.56 | $61.56 | -5.18% | 1,212 |
| Jun 29, 2026 | $64.93 | $64.93 | $64.93 | $64.93 | +5.69% | 647 |
| Jun 26, 2026 | $61.43 | $61.43 | $61.43 | $61.43 | -0.31% | 493 |
| Jun 25, 2026 | $62.10 | $63.97 | $61.62 | $61.62 | +1.10% | 2,713 |
| Jun 24, 2026 | $61.00 | $63.55 | $60.95 | $60.95 | -2.23% | 1,401 |
| Jun 23, 2026 | $62.34 | $62.34 | $62.34 | $62.34 | +2.57% | 1,524 |
| Jun 22, 2026 | $57.20 | $60.78 | $57.20 | $60.78 | +5.21% | 2,094 |
| Jun 18, 2026 | $58.35 | $61.54 | $57.17 | $57.77 | -3.45% | 1,944 |
| Jun 17, 2026 | $59.90 | $59.90 | $59.75 | $59.83 | -2.71% | 2,253 |
| Jun 16, 2026 | $61.65 | $61.65 | $61.50 | $61.50 | -4.61% | 1,232 |
| Jun 15, 2026 | $62.00 | $65.40 | $61.75 | $64.47 | +2.74% | 1,873 |
| Jun 12, 2026 | $62.00 | $62.78 | $62.00 | $62.75 | +2.71% | 2,559 |
| Jun 11, 2026 | $61.65 | $61.65 | $61.09 | $61.09 | -2.50% | 2,917 |
| Jun 10, 2026 | $59.32 | $62.66 | $59.32 | $62.66 | +0.95% | 582 |
| Jun 9, 2026 | $62.14 | $62.14 | $62.06 | $62.06 | +0.31% | 11,036 |
| Jun 8, 2026 | $58.28 | $61.87 | $58.28 | $61.87 | +0.86% | 4,591 |
| Jun 5, 2026 | $58.27 | $61.85 | $57.29 | $61.34 | +1.11% | 5,045 |
| Jun 4, 2026 | $60.67 | $60.67 | $60.67 | $60.67 | +3.66% | 12,974 |
| Jun 3, 2026 | $59.70 | $62.42 | $58.53 | $58.53 | -3.51% | 1,330 |
| Jun 2, 2026 | $60.66 | $60.66 | $60.66 | $60.66 | +0.01% | 0 |
| Jun 1, 2026 | $63.61 | $64.44 | $60.66 | $60.66 | +0.18% | 1,912 |
| May 29, 2026 | $64.59 | $64.59 | $60.55 | $60.55 | -2.67% | 3,477 |
| May 28, 2026 | $62.21 | $62.21 | $62.21 | $62.21 | -1.60% | 632 |
| May 27, 2026 | $63.22 | $63.22 | $63.22 | $63.22 | -2.35% | 655 |
| May 26, 2026 | $67.60 | $68.53 | $64.74 | $64.74 | -4.50% | 1,674 |
| May 22, 2026 | $67.94 | $67.94 | $64.92 | $67.79 | +0.46% | 6,852 |
| May 21, 2026 | $67.74 | $67.74 | $65.55 | $67.48 | -1.64% | 1,585 |
| May 20, 2026 | $67.97 | $68.61 | $67.97 | $68.61 | +5.12% | 1,380 |
| May 19, 2026 | $68.49 | $68.49 | $64.53 | $65.27 | -0.44% | 643 |
| May 18, 2026 | $69.12 | $69.12 | $65.56 | $65.56 | -1.12% | 1,034 |
| May 15, 2026 | $68.93 | $68.93 | $64.32 | $66.30 | -4.60% | 9,482 |
| May 14, 2026 | $69.57 | $69.57 | $66.00 | $69.49 | +7.59% | 2,338 |
| May 13, 2026 | $63.03 | $66.88 | $63.03 | $64.59 | +4.46% | 101,004 |
| May 12, 2026 | $62.48 | $62.83 | $61.71 | $61.83 | +6.55% | 4,323 |
| May 11, 2026 | $60.90 | $60.90 | $57.97 | $58.03 | -4.71% | 5,752 |
| May 8, 2026 | $58.00 | $60.90 | $57.97 | $60.90 | -0.28% | 2,198 |
| May 7, 2026 | $61.07 | $61.07 | $61.07 | $61.07 | -1.45% | 1,132 |
| May 6, 2026 | $61.50 | $62.01 | $58.94 | $61.97 | +0.81% | 2,288 |
| May 5, 2026 | $61.47 | $61.47 | $57.69 | $61.47 | -0.73% | 2,095 |
| May 4, 2026 | $61.92 | $61.92 | $61.92 | $61.92 | +1.55% | 452 |
| May 1, 2026 | $60.86 | $61.85 | $59.00 | $60.98 | +3.71% | 2,998 |
| Apr 30, 2026 | $58.06 | $60.37 | $58.06 | $58.80 | +1.38% | 1,339 |
| Apr 29, 2026 | $58.00 | $58.00 | $58.00 | $58.00 | -3.85% | 620 |
| Apr 28, 2026 | $59.50 | $60.32 | $57.40 | $60.32 | +5.86% | 2,955 |
| Apr 27, 2026 | $59.15 | $59.99 | $55.94 | $56.98 | -4.37% | 2,052 |
| Apr 24, 2026 | $58.30 | $59.59 | $58.00 | $59.59 | +6.55% | 2,159 |
| Apr 23, 2026 | $56.43 | $56.43 | $55.92 | $55.92 | -2.98% | 1,055 |
| Apr 22, 2026 | $55.26 | $57.64 | $55.26 | $57.64 | +4.80% | 2,606 |
| Apr 21, 2026 | $55.82 | $58.56 | $55.00 | $55.00 | -6.68% | 1,065 |
| Apr 20, 2026 | $58.94 | $58.94 | $58.94 | $58.94 | +3.84% | 738 |
| Apr 17, 2026 | $58.69 | $58.69 | $56.76 | $56.76 | -5.13% | 12,852 |
| Apr 16, 2026 | $59.83 | $59.83 | $59.83 | $59.83 | -0.00% | 0 |
| Apr 15, 2026 | $56.93 | $59.83 | $56.93 | $59.83 | +7.67% | 864 |
| Apr 14, 2026 | $59.85 | $59.85 | $55.57 | $55.57 | -2.59% | 1,588 |
| Apr 13, 2026 | $61.28 | $61.28 | $57.05 | $57.05 | -2.89% | 3,586 |
| Apr 10, 2026 | $58.75 | $58.75 | $58.75 | $58.75 | -1.50% | 256,108 |
| Apr 9, 2026 | $59.64 | $59.64 | $59.64 | $59.64 | -2.31% | 783 |
| Apr 8, 2026 | $57.24 | $61.06 | $57.24 | $61.06 | +5.12% | 1,715 |
| Apr 7, 2026 | $60.50 | $61.17 | $58.08 | $58.08 | -4.63% | 926 |
| Apr 6, 2026 | $60.90 | $60.90 | $57.15 | $60.90 | +6.16% | 1,399 |
| Apr 2, 2026 | $57.36 | $57.36 | $57.36 | $57.36 | -5.22% | 452 |
| Apr 1, 2026 | $60.52 | $60.52 | $60.52 | $60.52 | -0.73% | 1,818 |
| Mar 31, 2026 | $57.60 | $60.97 | $57.37 | $60.97 | +6.92% | 1,955 |
| Mar 30, 2026 | $57.90 | $60.81 | $57.02 | $57.02 | -0.08% | 102,619 |
| Mar 27, 2026 | $57.07 | $57.07 | $57.07 | $57.07 | 0.00% | 0 |
| Mar 26, 2026 | $58.40 | $58.40 | $56.04 | $57.07 | -2.49% | 1,546 |
| Mar 25, 2026 | $58.61 | $58.61 | $58.53 | $58.53 | +3.68% | 1,431 |
| Mar 24, 2026 | $59.18 | $59.18 | $55.70 | $56.45 | -3.43% | 1,779 |
| Mar 23, 2026 | $58.46 | $58.46 | $58.46 | $58.46 | +2.92% | 733 |
| Mar 20, 2026 | $60.28 | $60.95 | $56.80 | $56.80 | -0.61% | 1,198 |
| Mar 19, 2026 | $57.17 | $59.86 | $57.15 | $57.15 | -9.31% | 1,075 |
| Mar 18, 2026 | $63.02 | $63.02 | $63.02 | $63.02 | 0.00% | 0 |
| Mar 17, 2026 | $63.02 | $63.02 | $63.02 | $63.02 | +7.03% | 416 |
| Mar 16, 2026 | $62.94 | $62.94 | $58.88 | $58.88 | +0.30% | 1,770 |
| Mar 13, 2026 | $62.01 | $62.01 | $58.70 | $58.70 | -0.60% | 867 |
| Mar 12, 2026 | $60.12 | $60.12 | $59.06 | $59.06 | +1.47% | 1,188 |
| Mar 11, 2026 | $61.64 | $62.00 | $58.20 | $58.20 | -4.50% | 1,389 |
| Mar 10, 2026 | $60.15 | $60.95 | $57.87 | $60.95 | +4.92% | 1,945 |
| Mar 9, 2026 | $58.91 | $58.91 | $56.92 | $58.09 | -3.20% | 2,728 |
| Mar 6, 2026 | $58.87 | $60.01 | $56.82 | $60.01 | -2.45% | 416,422 |
| Mar 5, 2026 | $61.52 | $61.52 | $61.52 | $61.52 | -1.33% | 800 |
| Mar 4, 2026 | $60.57 | $62.35 | $60.57 | $62.35 | +1.67% | 10,653 |
| Mar 3, 2026 | $63.28 | $63.28 | $59.28 | $61.33 | +0.53% | 1,011 |
| Mar 2, 2026 | $62.00 | $63.92 | $61.00 | $61.00 | -5.31% | 16,613 |
| Feb 27, 2026 | $64.42 | $64.42 | $62.23 | $64.42 | +4.81% | 1,133 |
| Feb 26, 2026 | $61.68 | $61.68 | $61.46 | $61.46 | +0.53% | 558 |
| Feb 25, 2026 | $64.36 | $64.45 | $61.14 | $61.14 | -0.15% | 1,658 |
| Feb 24, 2026 | $61.23 | $61.23 | $61.23 | $61.23 | -0.00% | 0 |
| Feb 23, 2026 | $62.67 | $62.67 | $61.23 | $61.23 | -4.25% | 773 |
| Feb 20, 2026 | $63.95 | $63.95 | $63.95 | $63.95 | +7.89% | 467 |
| Feb 19, 2026 | $61.36 | $61.39 | $59.28 | $59.28 | -3.02% | 3,157 |
| Feb 18, 2026 | $58.59 | $61.12 | $58.59 | $61.12 | +0.88% | 1,335 |
| Feb 17, 2026 | $60.83 | $60.83 | $57.91 | $60.59 | +0.90% | 1,626 |
| Feb 13, 2026 | $60.05 | $60.05 | $60.05 | $60.05 | -0.27% | 3,191 |
| Feb 12, 2026 | $61.31 | $61.31 | $60.21 | $60.21 | -0.32% | 281,775 |
| Feb 11, 2026 | $59.80 | $61.68 | $59.80 | $60.40 | -2.77% | 150,971 |
| Feb 10, 2026 | $62.12 | $62.12 | $62.12 | $62.12 | +2.40% | 1,040 |
| Feb 9, 2026 | $61.31 | $61.31 | $60.66 | $60.66 | -0.55% | 5,745 |
| Feb 6, 2026 | $64.06 | $64.06 | $61.00 | $61.00 | -4.46% | 1,338 |
| Feb 5, 2026 | $62.72 | $64.13 | $61.02 | $63.85 | +3.44% | 1,681 |
| Feb 4, 2026 | $61.30 | $65.60 | $61.30 | $61.72 | +2.21% | 6,770 |
| Feb 3, 2026 | $61.00 | $64.41 | $60.39 | $60.39 | -0.84% | 3,719 |
| Feb 2, 2026 | $60.90 | $60.90 | $60.90 | $60.90 | +2.53% | 713 |
| Jan 30, 2026 | $60.50 | $60.50 | $58.40 | $59.40 | +1.63% | 2,338 |
| Jan 29, 2026 | $59.00 | $59.00 | $58.44 | $58.44 | -1.18% | 1,838 |
| Jan 28, 2026 | $60.46 | $60.46 | $59.14 | $59.14 | -1.84% | 4,532 |
| Jan 27, 2026 | $59.20 | $60.96 | $59.20 | $60.25 | +4.54% | 1,757 |
| Jan 26, 2026 | $60.37 | $60.37 | $57.63 | $57.63 | +0.39% | 671 |
| Jan 23, 2026 | $57.41 | $57.41 | $57.41 | $57.41 | +0.00% | 0 |
| Jan 22, 2026 | $57.41 | $57.41 | $57.41 | $57.41 | +1.16% | 494 |
| Jan 21, 2026 | $58.96 | $59.75 | $55.79 | $56.75 | +0.34% | 2,415 |
| Jan 20, 2026 | $59.44 | $59.50 | $56.56 | $56.56 | -1.63% | 2,265 |
| Jan 16, 2026 | $57.42 | $57.50 | $56.72 | $57.50 | -0.45% | 1,421 |
| Jan 15, 2026 | $60.80 | $60.80 | $57.76 | $57.76 | +3.80% | 805 |
| Jan 14, 2026 | $55.65 | $55.65 | $55.65 | $55.65 | +2.11% | 304 |
| Jan 13, 2026 | $55.80 | $58.29 | $54.50 | $54.50 | +1.77% | 5,129 |
| Jan 12, 2026 | $53.55 | $53.55 | $53.55 | $53.55 | +0.01% | 0 |
| Jan 9, 2026 | $55.02 | $55.85 | $53.55 | $53.55 | +0.46% | 1,075 |
| Jan 8, 2026 | $53.30 | $53.30 | $53.30 | $53.30 | -0.01% | 0 |
| Jan 7, 2026 | $53.87 | $55.54 | $53.30 | $53.30 | -6.79% | 2,539 |
| Jan 6, 2026 | $56.62 | $57.18 | $56.62 | $57.18 | -1.51% | 1,190 |
| Jan 5, 2026 | $58.16 | $58.16 | $54.78 | $58.06 | +3.58% | 942 |
| Jan 2, 2026 | $57.70 | $57.70 | $56.05 | $56.05 | -3.91% | 649 |
| Dec 31, 2025 | $58.33 | $58.33 | $58.33 | $58.33 | 0.00% | 0 |
| Dec 30, 2025 | $58.33 | $58.33 | $58.33 | $58.33 | -0.01% | 0 |
| Dec 29, 2025 | $58.31 | $58.33 | $58.31 | $58.33 | +3.59% | 531 |
| Dec 26, 2025 | $56.06 | $59.09 | $56.06 | $56.31 | -4.70% | 1,719 |
| Dec 24, 2025 | $59.09 | $59.09 | $59.09 | $59.09 | +4.64% | 409 |
| Dec 23, 2025 | $56.47 | $56.47 | $56.47 | $56.47 | +0.00% | 0 |
| Dec 22, 2025 | $56.44 | $58.06 | $56.44 | $56.47 | -0.41% | 1,484 |
| Dec 19, 2025 | $58.36 | $58.36 | $56.02 | $56.70 | -0.07% | 1,810 |
| Dec 18, 2025 | $58.52 | $59.37 | $56.74 | $56.74 | -3.02% | 1,605 |
| Dec 17, 2025 | $58.75 | $58.75 | $58.51 | $58.51 | +2.39% | 696 |
| Dec 16, 2025 | $57.15 | $57.15 | $57.15 | $57.15 | -4.30% | 475 |
| Dec 15, 2025 | $58.00 | $59.72 | $57.04 | $59.72 | +3.07% | 5,865 |
| Dec 12, 2025 | $57.94 | $57.94 | $57.94 | $57.94 | 0.00% | 0 |
| Dec 11, 2025 | $57.94 | $57.94 | $57.94 | $57.94 | 0.00% | 0 |
| Dec 10, 2025 | $58.50 | $58.50 | $57.94 | $57.94 | -1.99% | 751 |
| Dec 9, 2025 | $59.39 | $59.39 | $58.75 | $59.12 | +4.08% | 1,247 |
| Dec 8, 2025 | $57.68 | $58.50 | $56.80 | $56.80 | -3.99% | 1,755 |
| Dec 5, 2025 | $56.84 | $59.16 | $56.84 | $59.16 | +2.23% | 1,606 |
| Dec 4, 2025 | $59.33 | $59.33 | $56.94 | $57.87 | -0.78% | 1,344 |
| Dec 3, 2025 | $58.50 | $58.50 | $57.60 | $58.33 | -0.50% | 8,861 |
| Dec 2, 2025 | $58.62 | $58.62 | $58.62 | $58.62 | +0.04% | 426 |
| Dec 1, 2025 | $58.83 | $58.83 | $58.59 | $58.59 | +1.66% | 1,238 |
| Nov 28, 2025 | $58.15 | $58.75 | $57.64 | $57.64 | -1.99% | 2,922 |
| Nov 26, 2025 | $56.61 | $58.81 | $56.61 | $58.81 | +2.89% | 3,110 |
| Nov 25, 2025 | $57.23 | $57.23 | $56.65 | $57.16 | +0.50% | 1,514 |
| Nov 24, 2025 | $56.87 | $56.87 | $56.87 | $56.87 | -0.00% | 0 |
| Nov 21, 2025 | $56.87 | $56.87 | $56.87 | $56.87 | +0.48% | 3,430 |
| Nov 20, 2025 | $56.78 | $56.78 | $56.60 | $56.60 | +0.57% | 892 |
| Nov 19, 2025 | $56.80 | $56.80 | $54.25 | $56.28 | -0.96% | 2,758 |
| Nov 18, 2025 | $54.08 | $56.82 | $54.08 | $56.82 | +5.41% | 4,998 |
| Nov 17, 2025 | $56.82 | $56.95 | $53.91 | $53.91 | +1.33% | 1,186 |
| Nov 14, 2025 | $54.97 | $55.80 | $53.20 | $53.20 | -6.42% | 1,992 |
| Nov 13, 2025 | $57.41 | $57.41 | $56.85 | $56.85 | -0.98% | 1,213 |
| Nov 12, 2025 | $57.41 | $57.41 | $57.41 | $57.41 | 0.00% | 0 |
| Nov 11, 2025 | $57.41 | $57.41 | $57.41 | $57.41 | +0.91% | 2,673 |
| Nov 10, 2025 | $54.43 | $56.89 | $54.43 | $56.89 | +5.16% | 781 |
| Nov 7, 2025 | $54.04 | $56.82 | $54.04 | $54.10 | -4.10% | 1,142 |
| Nov 6, 2025 | $56.41 | $56.41 | $56.41 | $56.41 | +2.77% | 508 |
| Nov 5, 2025 | $54.89 | $54.89 | $54.89 | $54.89 | 0.00% | 0 |
| Nov 4, 2025 | $54.89 | $54.89 | $54.89 | $54.89 | +5.98% | 1,053 |
| Nov 3, 2025 | $53.45 | $53.45 | $51.79 | $51.79 | +2.46% | 2,607 |
| Oct 31, 2025 | $51.92 | $51.92 | $50.55 | $50.55 | -1.96% | 2,805 |
| Oct 30, 2025 | $51.56 | $51.56 | $51.56 | $51.56 | 0.00% | 0 |
| Oct 29, 2025 | $51.90 | $53.82 | $51.56 | $51.56 | -6.59% | 2,889 |
| Oct 28, 2025 | $51.79 | $55.20 | $51.66 | $55.20 | +7.18% | 4,438 |
| Oct 27, 2025 | $52.18 | $54.03 | $51.00 | $51.50 | +0.34% | 3,300 |
| Oct 24, 2025 | $53.00 | $53.00 | $51.32 | $51.32 | -0.48% | 2,391 |
| Oct 23, 2025 | $52.45 | $52.45 | $50.54 | $51.57 | +3.66% | 782 |
| Oct 22, 2025 | $49.75 | $49.75 | $49.75 | $49.75 | -0.01% | 0 |
| Oct 21, 2025 | $52.12 | $52.12 | $49.75 | $49.75 | -0.73% | 988 |
| Oct 20, 2025 | $52.43 | $52.43 | $49.90 | $50.12 | -3.27% | 2,231 |
| Oct 17, 2025 | $51.00 | $51.81 | $51.00 | $51.81 | -0.86% | 938 |
| Oct 16, 2025 | $50.80 | $52.27 | $50.80 | $52.27 | +0.01% | 2,000 |
| Oct 15, 2025 | $52.26 | $52.26 | $52.26 | $52.26 | +3.99% | 761 |
| Oct 14, 2025 | $50.25 | $50.25 | $50.25 | $50.25 | -0.53% | 7,681 |
| Oct 13, 2025 | $50.52 | $50.52 | $50.52 | $50.52 | -3.05% | 851 |
| Oct 10, 2025 | $52.11 | $52.11 | $52.11 | $52.11 | -1.22% | 1,082 |
| Oct 9, 2025 | $52.75 | $52.75 | $52.75 | $52.75 | -0.61% | 647 |
| Oct 8, 2025 | $51.65 | $53.08 | $51.42 | $53.07 | +0.52% | 1,920 |
| Oct 7, 2025 | $52.79 | $52.80 | $52.79 | $52.80 | – | 2,451 |
Seasonality
BTAFF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | -1.3% | 2.4% | -0.7% | 0.2% | 0.3% | 2.0% | -1.3% | -1.5% | -1.3% | 4.0% | 2.5% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 1.8% | 8.5% | -4.0% | -3.6% | 3.0% | 1.7% | -1.1% | -7.4% | -3.8% | 9.9% | ||
| 2025 | 11.6% | -2.3% | 13.2% | 0.3% | 6.2% | 1.8% | 15.7% | 9.1% | -8.6% | -2.2% | 14.0% | 2.7% |
| 2024 | 0.6% | 0.6% | 6.2% | -5.3% | 5.3% | 2.3% | 17.9% | 1.3% | -0.9% | -3.6% | 12.3% | -6.4% |
| 2023 | -4.8% | -0.3% | -5.2% | 2.9% | -12.5% | 4.2% | 3.7% | -2.4% | -1.1% | -4.0% | 3.1% | -4.8% |
| 2022 | 16.2% | 1.2% | -0.0% | -2.9% | 6.7% | -4.3% | -6.7% | 2.0% | -8.8% | 9.5% | 4.8% | -0.7% |
| 2021 | -4.0% | -5.2% | 12.8% | -3.6% | 3.8% | 1.4% | -2.7% | 2.1% | -6.8% | -0.7% | -4.0% | 13.6% |
| 2020 | 5.8% | -12.3% | -9.3% | 9.1% | 4.0% | -0.2% | -15.3% | 3.2% | 7.1% | -12.0% | 10.3% | 13.7% |
| 2019 | 10.3% | 2.9% | 9.8% | -1.1% | -11.3% | 1.1% | 7.0% | -7.7% | 5.5% | -3.3% | 13.6% | 10.7% |
| 2018 | 1.3% | -10.3% | -3.4% | -4.3% | -9.0% | -0.2% | 8.5% | -10.6% | -2.3% | -8.3% | -20.7% | -6.6% |
| 2017 | 7.5% | 3.8% | 4.2% | 1.8% | 5.5% | -4.7% | -7.2% | -3.1% | 5.0% | 2.1% | 3.0% | 0.7% |