BTI: British American Tobacco p.l.c.

As of Thursday, June 1st, 2023

$ 31.90

+0.19 +0.60%

Open: 32.08
High: 32.11
Low: 31.89
Volume: 3,435,038
Previous Close on Wednesday, May 31st, 2023

$ 31.71

-0.61 -1.89%

Open: 31.94
High: 31.96
Low: 31.64
Volume: 6,139,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 32.08 32.11 31.89 31.90 3,435,038 +0.19 +0.60
2023-05-31 31.94 31.96 31.64 31.71 6,139,720 -0.61 -1.89
2023-05-30 32.60 32.64 32.08 32.32 9,364,171 -0.28 -0.86
2023-05-26 33.00 33.06 32.59 32.60 6,451,881 +0.07 +0.22
2023-05-25 33.24 33.32 32.50 32.53 9,595,749 -1.24 -3.67
2023-05-24 33.74 33.99 33.67 33.77 4,245,210 -0.21 -0.62
2023-05-23 33.96 34.13 33.82 33.98 4,176,888 +0.83 +2.50
2023-05-22 33.25 33.39 33.14 33.15 5,592,969 -0.01 -0.03
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 33.32
On 2023-05-25		 31.64
On 2023-05-31		 -1.87 -5.54 33.32
On 2023-05-25		 31.64
On 2023-05-31		 -5.03 32.21
10D 34.13
On 2023-05-23		 31.64
On 2023-05-31		 -1.51 -4.52 34.13
On 2023-05-23		 31.64
On 2023-05-31		 -7.28 32.81
20D 35.93
On 2023-05-04		 31.64
On 2023-05-31		 -4.18 -11.59 35.93
On 2023-05-04		 31.64
On 2023-05-31		 -11.92 33.69
WTD 32.64
On 2023-05-30		 31.64
On 2023-05-31		 -0.70 -2.15 32.64
On 2023-05-30		 31.64
On 2023-05-31		 -3.05 31.98
MTD 32.11
On 2023-06-01		 31.89
On 2023-06-01		 0.19 0.60 -- -- -- 31.90
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00