BTI: British American Tobacco p.l.c.

As of Friday, April 26th, 2024

$ 29.25

-0.15 -0.51%

Open: 29.32
High: 30.21
Low: 29.08
Volume: 12,469,874
Previous Close on Thursday, April 25th, 2024

$ 29.40

-0.09 -0.31%

Open: 29.45
High: 29.55
Low: 29.13
Volume: 5,629,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 29.32 30.21 29.08 29.25 12,469,874 -0.15 -0.51
2024-04-25 29.45 29.55 29.13 29.40 5,629,931 -0.09 -0.31
2024-04-24 29.53 29.56 29.28 29.49 6,346,845 -0.07 -0.24
2024-04-23 29.44 29.64 29.43 29.56 4,165,691 +0.15 +0.51
2024-04-22 29.13 29.43 29.07 29.41 5,595,167 +0.36 +1.24
2024-04-19 28.65 29.11 28.64 29.05 5,578,301 +0.23 +0.80
2024-04-18 28.67 28.84 28.62 28.82 3,617,164 +0.23 +0.80
2024-04-17 28.48 28.64 28.42 28.59 3,890,968 +0.21 +0.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.21
On 2024-04-26		 29.07
On 2024-04-22		 0.20 0.69 29.64
On 2024-04-23		 29.13
On 2024-04-25		 -1.72 29.42
10D 30.21
On 2024-04-26		 28.25
On 2024-04-16		 0.63 2.20 28.81
On 2024-04-15		 28.25
On 2024-04-16		 -1.94 29.05
20D 30.63
On 2024-04-01		 28.25
On 2024-04-16		 -1.25 -4.10 30.63
On 2024-04-01		 28.25
On 2024-04-16		 -7.77 29.35
WTD 30.21
On 2024-04-26		 29.07
On 2024-04-22		 0.20 0.69 29.64
On 2024-04-23		 29.13
On 2024-04-25		 -1.72 29.42
MTD 30.63
On 2024-04-01		 28.25
On 2024-04-16		 -1.25 -4.10 30.63
On 2024-04-01		 28.25
On 2024-04-16		 -7.77 29.35
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
BTI

British American Tobacco p.l.c.

29.25 -0.15 -0.51 12,469,874