BTI: British American Tobacco p.l.c.

As of Wednesday, April 16th, 2025

$ 41.83

-0.49 -1.16%

Open: 42.53
High: 42.55
Low: 41.69
Volume: 4,654,083
Previous Close on Tuesday, April 15th, 2025

$ 42.32

+0.31 +0.74%

Open: 42.30
High: 42.54
Low: 42.27
Volume: 4,725,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 42.53 42.55 41.69 41.83 4,654,083 -0.49 -1.16
2025-04-15 42.30 42.54 42.27 42.32 4,725,692 +0.31 +0.74
2025-04-14 41.39 42.12 41.37 42.01 6,627,424 +0.44 +1.06
2025-04-11 41.28 41.66 41.02 41.57 8,527,221 +1.02 +2.52
2025-04-10 39.94 40.93 39.55 40.55 14,091,070 +0.34 +0.85
2025-04-09 39.35 40.55 39.07 40.21 8,542,525 +0.66 +1.67
2025-04-08 40.10 40.52 39.33 39.55 5,706,784 +0.12 +0.30
2025-04-07 38.05 39.78 37.96 39.43 8,947,901 -0.43 -1.08
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 42.55
On 2025-04-16		 39.55
On 2025-04-10		 1.62 4.03 40.93
On 2025-04-10		 40.93
On 2025-04-10		 0.00 41.66
10D 42.55
On 2025-04-16		 37.96
On 2025-04-07		 1.58 3.93 42.14
On 2025-04-03		 37.96
On 2025-04-07		 -9.92 40.93
20D 42.55
On 2025-04-16		 37.96
On 2025-04-07		 0.64 1.55 42.14
On 2025-04-03		 37.96
On 2025-04-07		 -9.92 40.90
WTD 42.55
On 2025-04-16		 41.37
On 2025-04-14		 0.26 0.63 42.12
On 2025-04-14		 42.12
On 2025-04-14		 0.00 42.05
MTD 42.55
On 2025-04-16		 37.96
On 2025-04-07		 0.46 1.11 42.14
On 2025-04-03		 37.96
On 2025-04-07		 -9.92 40.88
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
BHF

Brighthouse Financial Inc.

49.72 -0.94 -1.86 542,936
LEA

Lear Corporation

77.51 -0.86 -1.10 587,597
CUZ

Cousins Properties Incorporated

26.78 -0.10 -0.37 615,526
CAH

Cardinal Health, Inc.

134.36 +0.11 +0.08 3,124,425
BTI

British American Tobacco p.l.c.

41.83 -0.49 -1.16 4,654,083