BTI: British American Tobacco p.l.c.

As of Friday, September 19th, 2025

$ 54.70

-0.22 -0.40%

Open: 54.99
High: 55.05
Low: 54.37
Volume: 5,493,908
Previous Close on Thursday, September 18th, 2025

$ 54.92

-1.11 -1.98%

Open: 55.32
High: 55.54
Low: 54.86
Volume: 2,896,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 54.99 55.05 54.37 54.70 5,493,908 -0.22 -0.40
2025-09-18 55.32 55.54 54.86 54.92 2,896,535 -1.11 -1.98
2025-09-17 56.14 56.27 55.85 56.03 2,929,141 +0.24 +0.43
2025-09-16 55.76 56.00 55.63 55.79 2,333,124 -0.24 -0.43
2025-09-15 56.56 56.68 55.83 56.03 4,161,844 -0.56 -0.99
2025-09-12 56.71 56.97 56.25 56.59 4,763,435 -0.72 -1.26
2025-09-11 56.43 57.43 56.33 57.31 3,490,979 +1.05 +1.87
2025-09-10 56.43 56.59 55.91 56.26 2,757,201 0.00 0.00
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 56.68
On 2025-09-15		 54.37
On 2025-09-19		 -1.89 -3.34 56.68
On 2025-09-15		 54.37
On 2025-09-19		 -4.08 55.49
10D 57.43
On 2025-09-11		 54.37
On 2025-09-19		 -1.32 -2.36 57.43
On 2025-09-11		 54.37
On 2025-09-19		 -5.32 56.01
20D 59.14
On 2025-08-22		 54.37
On 2025-09-19		 -4.57 -7.71 59.14
On 2025-08-22		 54.37
On 2025-09-19		 -8.07 56.27
WTD 56.68
On 2025-09-15		 54.37
On 2025-09-19		 -1.89 -3.34 56.68
On 2025-09-15		 54.37
On 2025-09-19		 -4.08 55.49
MTD 57.43
On 2025-09-11		 54.37
On 2025-09-19		 -2.19 -3.85 57.43
On 2025-09-11		 54.37
On 2025-09-19		 -5.32 55.85
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

53.87 +0.66 +1.24 15,691,057
XAR

SPDR S&P Aerospace & Defense ETF

226.91 -0.24 -0.11 127,858
VGK

Vanguard FTSE Europe ETF

79.13 -0.58 -0.73 3,368,994
GILD

Gilead Sciences Inc.

114.09 +0.50 +0.44 12,580,483
BTI

British American Tobacco p.l.c.

54.70 -0.22 -0.40 5,493,908