BRITISH AMERICAN TOBACCO - Price History
Monthly price history for BTAFF (BRITISH AMERICAN TOBACCO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $29.41 | $29.41 |
| April 2024 | $29.07 | $29.07 |
| March 2024 | $30.71 | $30.71 |
| February 2024 | $28.91 | $29.62 |
| January 2024 | $28.74 | $29.45 |
| December 2023 | $28.58 | $29.28 |
| November 2023 | $30.03 | $31.54 |
| October 2023 | $29.12 | $30.59 |
| September 2023 | $30.34 | $31.87 |
| August 2023 | $30.66 | $32.94 |
| July 2023 | $31.41 | $33.74 |
| June 2023 | $30.27 | $33.27 |
| May 2023 | $29.04 | $31.92 |
| April 2023 | $33.21 | $36.50 |
| March 2023 | $32.27 | $35.46 |
| February 2023 | $34.02 | $38.13 |
| January 2023 | $34.11 | $38.23 |
| December 2022 | $35.81 | $40.14 |
| November 2022 | $36.08 | $41.10 |
| October 2022 | $34.43 | $39.22 |
| September 2022 | $31.44 | $35.81 |
| August 2022 | $34.47 | $39.92 |
| July 2022 | $33.80 | $39.14 |
| June 2022 | $36.20 | $42.60 |
| May 2022 | $37.82 | $44.50 |
| April 2022 | $35.45 | $41.71 |
| March 2022 | $36.50 | $42.95 |
| February 2022 | $36.50 | $43.68 |
| January 2022 | $36.07 | $43.16 |
| December 2021 | $31.04 | $37.15 |
| November 2021 | $27.32 | $33.34 |
| October 2021 | $28.47 | $34.74 |
| September 2021 | $28.67 | $34.98 |
| August 2021 | $30.77 | $38.30 |
| July 2021 | $30.13 | $37.50 |
| June 2021 | $30.95 | $39.27 |
| May 2021 | $30.53 | $38.73 |
| April 2021 | $29.40 | $37.30 |
| March 2021 | $30.51 | $38.71 |
| February 2021 | $27.05 | $34.98 |
| January 2021 | $28.55 | $36.91 |
| December 2020 | $29.74 | $38.44 |
| November 2020 | $26.16 | $34.47 |
| October 2020 | $23.71 | $31.24 |
| September 2020 | $26.95 | $36.19 |
| August 2020 | $25.16 | $33.78 |
| July 2020 | $24.37 | $32.73 |
| June 2020 | $28.77 | $39.31 |
| May 2020 | $28.82 | $39.39 |
| April 2020 | $27.71 | $37.87 |
| March 2020 | $25.40 | $34.70 |
| February 2020 | $27.99 | $39.08 |
| January 2020 | $31.92 | $44.56 |
| December 2019 | $30.16 | $42.10 |
| November 2019 | $26.92 | $39.25 |
| October 2019 | $23.70 | $34.56 |
| September 2019 | $24.48 | $36.35 |
| August 2019 | $23.20 | $34.45 |
| July 2019 | $25.13 | $37.32 |
| June 2019 | $23.48 | $34.88 |
| May 2019 | $23.19 | $35.10 |
| April 2019 | $26.14 | $39.54 |
| March 2019 | $26.42 | $39.98 |
| February 2019 | $24.07 | $37 |
| January 2019 | $23.40 | $35.97 |
| December 2018 | $21.21 | $32.60 |
| November 2018 | $22.38 | $34.92 |
| October 2018 | $28.24 | $44.06 |
| September 2018 | $30.46 | $48.03 |
| August 2018 | $31.17 | $49.16 |
| July 2018 | $34.88 | $55.02 |
| June 2018 | $32.15 | $50.71 |
| May 2018 | $31.89 | $50.80 |
| April 2018 | $35.03 | $55.80 |
| March 2018 | $36.61 | $58.32 |
| February 2018 | $37.54 | $60.35 |
| January 2018 | $41.86 | $67.29 |
| December 2017 | $40.56 | $66.40 |
| November 2017 | $40.65 | $66.54 |
| October 2017 | $39.46 | $64.59 |
| September 2017 | $38.65 | $63.26 |
| August 2017 | $36.81 | $60.25 |
| July 2017 | $31.90 | $62.89 |
| June 2017 | $34.39 | $67.79 |
| May 2017 | $36.09 | $71.15 |
| April 2017 | $34.22 | $67.45 |
| March 2017 | $33.61 | $66.25 |
| February 2017 | $22.52 | $63.60 |
| January 2017 | $21.69 | $61.25 |
| December 2016 | $20.18 | $56.98 |
| November 2016 | $19.62 | $55.40 |
| October 2016 | $19.71 | $55.65 |
| September 2016 | $22.61 | $63.85 |
| August 2016 | $22.11 | $62.44 |
| July 2016 | $22.05 | $62.75 |
| June 2016 | $22.05 | $62.75 |
| May 2016 | $20.92 | $59.55 |
| April 2016 | $21.33 | $60.70 |
| March 2016 | $20.59 | $58.60 |
| February 2016 | $18.54 | $54.20 |
| January 2016 | $18.44 | $53.91 |
| December 2015 | $19.04 | $55.65 |
| November 2015 | $19.62 | $57.35 |
| October 2015 | $20.27 | $59.25 |
| September 2015 | $18.83 | $55.05 |
| August 2015 | $18.25 | $53.35 |
| July 2015 | $20.01 | $59.40 |
| June 2015 | $18.21 | $54.05 |
| May 2015 | $18.77 | $55.70 |
| April 2015 | $18.92 | $56.15 |
| March 2015 | $17.62 | $52.30 |
| February 2015 | $19.10 | $58.50 |
| January 2015 | $18.68 | $57.22 |
| December 2014 | $17.62 | $53.95 |
| November 2014 | $19.36 | $59.30 |
| October 2014 | $18.37 | $56.25 |
| September 2014 | $18.33 | $56.15 |
| August 2014 | $19.23 | $58.91 |
| July 2014 | $19.10 | $59.87 |
| June 2014 | $19.06 | $59.75 |
| May 2014 | $19.04 | $59.69 |
| April 2014 | $18.46 | $57.88 |
| March 2014 | $17.97 | $56.34 |
| February 2014 | $16.62 | $54.90 |
| January 2014 | $14.72 | $48.60 |
| December 2013 | $16.21 | $53.53 |
| November 2013 | $16.31 | $53.85 |
| October 2013 | $16.92 | $55.85 |
| September 2013 | $16.22 | $53.55 |
| August 2013 | $15.31 | $50.55 |
| July 2013 | $16.15 | $53.85 |
| June 2013 | $15.55 | $51.85 |
| May 2013 | $16.53 | $55.10 |
| April 2013 | $16.60 | $55.35 |
| March 2013 | $16 | $53.32 |
| February 2013 | $15.29 | $52 |
| January 2013 | $15.14 | $51.50 |
| December 2012 | $14.91 | $50.70 |
| November 2012 | $15.41 | $52.40 |
| October 2012 | $14.64 | $49.80 |
| September 2012 | $14.98 | $50.95 |
| August 2012 | $15.45 | $52.55 |
| July 2012 | $15.57 | $52.95 |
| June 2012 | $14.69 | $49.95 |
| May 2012 | $14.10 | $47.95 |
| April 2012 | $15.29 | $52 |
| March 2012 | $15.08 | $51.30 |
| February 2012 | $14.44 | $50.07 |
| January 2012 | $13.14 | $45.55 |
| December 2011 | $13.52 | $46.90 |
| November 2011 | $12.89 | $44.70 |
| October 2011 | $13.66 | $47.35 |
| September 2011 | $12.21 | $42.35 |
| August 2011 | $12.90 | $44.75 |
| July 2011 | $13.28 | $46.50 |
| June 2011 | $12.36 | $43.25 |
| May 2011 | $12.78 | $44.75 |
| April 2011 | $12.36 | $43.25 |
| March 2011 | $11.50 | $40.25 |
| February 2011 | $10.87 | $38.95 |
| January 2011 | $10.33 | $37 |
| December 2010 | $10.77 | $38.60 |
| November 2010 | $10.16 | $36.40 |
| October 2010 | $10.67 | $38.25 |
| September 2010 | $10.60 | $38 |
| August 2010 | $9.49 | $34 |
| July 2010 | $9.61 | $34.80 |
| June 2010 | $8.65 | $31.30 |
| May 2010 | $7.84 | $28.40 |
| April 2010 | $8.91 | $32.25 |
| March 2010 | $9.25 | $33.50 |
| February 2010 | $6.68 | $33.80 |
| January 2010 | $6.61 | $33.45 |
| December 2009 | $6.46 | $32.72 |
| November 2009 | $5.96 | $30.16 |
| October 2009 | $6.46 | $32.70 |
| September 2009 | $6.34 | $32.11 |
| August 2009 | $5.96 | $30.15 |
| July 2009 | $6.07 | $30.75 |
| June 2009 | $5.48 | $27.75 |
| May 2009 | $5.39 | $27.26 |
| April 2009 | $4.35 | $22 |
| March 2009 | $4.34 | $21.95 |
| February 2009 | $4.74 | $24 |
| January 2009 | $5.02 | $25.40 |
| December 2008 | $5.10 | $25.81 |
| November 2008 | $5.15 | $26.05 |
| October 2008 | $5.41 | $27.41 |
| September 2008 | $6.37 | $32.25 |
| August 2008 | $6.67 | $33.75 |
| July 2008 | $7.22 | $36.55 |
| June 2008 | $6.78 | $34.35 |
| May 2008 | $7.42 | $37.54 |
| April 2008 | $7.44 | $37.65 |
| March 2008 | $7.29 | $36.90 |
| February 2008 | $7.24 | $36.65 |
| January 2008 | $6.91 | $35 |
| December 2007 | $7.70 | $39 |
| November 2007 | $7.15 | $36.19 |
| October 2007 | $7.46 | $37.75 |
| September 2007 | $6.82 | $34.50 |
| August 2007 | $6.40 | $32.40 |
| July 2007 | $6.42 | $32.50 |
| June 2007 | $6.74 | $34.10 |
| May 2007 | $6.27 | $31.75 |
| April 2007 | $6.07 | $30.75 |
| March 2007 | $6.17 | $31.25 |
| February 2007 | $6.10 | $30.90 |
| January 2007 | $5.83 | $29.50 |
| December 2006 | $5.58 | $28.25 |
| November 2006 | $5.45 | $27.60 |
| October 2006 | $5.30 | $26.85 |
| September 2006 | $5.50 | $27.85 |
| August 2006 | $5.34 | $27.05 |
| July 2006 | $5.10 | $25.80 |
| April 2006 | $4.69 | $23.75 |
| March 2006 | $4.76 | $24.10 |
| February 2006 | $4.47 | $22.65 |
| January 2006 | $4.35 | $22 |
| December 2005 | $4.38 | $22.15 |
| November 2005 | $4.38 | $22.20 |
| October 2005 | $4.19 | $21.20 |
| September 2005 | $4.24 | $21.47 |
| August 2005 | $3.95 | $20 |
| July 2005 | $3.77 | $19.09 |
| June 2005 | $3.85 | $19.50 |
| May 2005 | $3.75 | $19 |
| April 2005 | $3.64 | $18.40 |
| March 2005 | $3.44 | $17.40 |
| February 2005 | $3.60 | $18.25 |
| January 2005 | $3.38 | $17.10 |
| December 2004 | $3.36 | $17 |
| November 2004 | $3.28 | $16.60 |
| October 2004 | $2.98 | $15.09 |
| September 2004 | $2.84 | $14.40 |
| August 2004 | $2.92 | $14.80 |
| July 2004 | $3.09 | $15.65 |
| June 2004 | $2.96 | $15 |
| May 2004 | $2.84 | $14.35 |
| April 2004 | $2.97 | $15.05 |
| March 2004 | $2.95 | $14.95 |
| February 2004 | $2.96 | $14.98 |
| January 2004 | $2.76 | $14 |
| December 2003 | $2.73 | $13.80 |
| November 2003 | $2.37 | $12 |
| October 2003 | $2.15 | $10.87 |
| September 2003 | $2.15 | $10.90 |
| August 2003 | $1.98 | $10 |
| July 2003 | $2.04 | $10.35 |
| June 2003 | $2.17 | $11 |
| May 2003 | $2.16 | $10.92 |
| April 2003 | $1.88 | $9.50 |
| March 2003 | $1.82 | $9.20 |
| January 2003 | $1.83 | $9.25 |
| December 2002 | $1.91 | $9.66 |
| November 2002 | $2.06 | $10.43 |
| October 2002 | $1.96 | $9.90 |
| September 2002 | $2 | $10.10 |
| August 2002 | $2.19 | $11.10 |
| July 2002 | $1.94 | $9.84 |
| June 2002 | $2.11 | $10.70 |
| May 2002 | $2.27 | $11.47 |
| April 2002 | $1.94 | $9.80 |
| March 2002 | $1.91 | $9.67 |
| February 2002 | $1.85 | $9.35 |
| January 2002 | $1.71 | $8.65 |
| December 2001 | $1.54 | $7.80 |
| November 2001 | $1.54 | $7.80 |
| October 2001 | $1.69 | $8.55 |
| September 2001 | $1.70 | $8.62 |
| August 2001 | $1.66 | $8.40 |
| July 2001 | $1.55 | $7.85 |
BTAFF
Price: $29.41
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 10.12%
Payout Ratio: -37.27%
Payout Ratio Range:
Dividend Per Share: 3.05 USD
Earnings Per Share: -8.11 USD
P/E Ratio: 6.44
Exchange: PNK
Sector: Consumer Defensive
Industry: Tobacco
Market Capitalization: 66.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 15
DGR3: 3.14%
DGR5: 14.65%
DGR10: 30.00%