BTI: British American Tobacco p.l.c.

As of Monday, February 9th, 2026

$ 61.15

-1.65 -2.63%

Open: 61.80
High: 61.86
Low: 60.69
Volume: 5,375,688
Previous Close on Friday, February 6th, 2026

$ 62.80

+0.84 +1.36%

Open: 62.34
High: 63.03
Low: 62.30
Volume: 4,541,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 61.80 61.86 60.69 61.15 5,375,688 -1.65 -2.63
2026-02-06 62.34 63.03 62.30 62.80 4,541,368 +0.84 +1.36
2026-02-05 61.54 62.18 61.38 61.96 5,186,213 +0.33 +0.54
2026-02-04 62.52 62.65 61.28 61.63 4,681,819 -0.24 -0.39
2026-02-03 61.11 62.04 60.95 61.87 5,236,077 +0.88 +1.44
2026-02-02 60.73 61.15 60.34 60.99 5,663,508 +0.31 +0.51
2026-01-30 60.11 60.78 59.69 60.68 7,094,711 +0.46 +0.76
2026-01-29 60.11 60.82 59.70 60.22 7,049,936 +0.06 +0.10
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 63.03
On 2026-02-06		 60.69
On 2026-02-09		 0.16 0.26 63.03
On 2026-02-06		 60.69
On 2026-02-09		 -3.70 61.88
10D 63.03
On 2026-02-06		 59.52
On 2026-01-27		 2.16 3.66 63.03
On 2026-02-06		 60.69
On 2026-02-09		 -3.70 61.18
20D 63.03
On 2026-02-06		 55.04
On 2026-01-12		 5.96 10.80 63.03
On 2026-02-06		 60.69
On 2026-02-09		 -3.70 59.41
WTD 61.86
On 2026-02-09		 60.69
On 2026-02-09		 -1.65 -2.63 -- -- -- 61.15
MTD 63.03
On 2026-02-06		 60.34
On 2026-02-02		 0.47 0.77 63.03
On 2026-02-06		 60.69
On 2026-02-09		 -3.70 61.73
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

49.13 -0.70 -1.40 827,485
WBD

Warner Bros. Discovery Inc.

27.21 -0.15 -0.55 16,465,023
UNH

UnitedHealth Group Incorporated

275.70 -0.95 -0.34 10,218,781
HRB

H&R Block Inc.

32.77 -0.11 -0.33 2,811,233
BTI

British American Tobacco p.l.c.

61.15 -1.65 -2.63 5,375,688