BTI: British American Tobacco p.l.c.

As of Friday, August 8th, 2025

$ 57.24

+0.55 +0.97%

Open: 57.01
High: 57.29
Low: 56.90
Volume: 4,371,551
Previous Close on Thursday, August 7th, 2025

$ 56.69

+0.29 +0.51%

Open: 56.20
High: 56.71
Low: 56.07
Volume: 4,526,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 57.01 57.29 56.90 57.24 4,371,551 +0.55 +0.97
2025-08-07 56.20 56.71 56.07 56.69 4,526,258 +0.29 +0.51
2025-08-06 56.17 56.58 55.97 56.40 5,630,791 +0.56 +1.00
2025-08-05 55.69 56.13 55.69 55.84 5,817,036 +0.29 +0.52
2025-08-04 55.02 55.95 54.97 55.55 6,530,949 +1.20 +2.21
2025-08-01 54.54 54.91 54.15 54.35 5,764,344 +0.67 +1.25
2025-07-31 53.82 54.20 53.26 53.68 6,332,873 +0.52 +0.98
2025-07-30 52.57 53.48 52.52 53.16 7,763,645 +0.39 +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 57.29
On 2025-08-08		 54.97
On 2025-08-04		 2.89 5.32 55.95
On 2025-08-04		 55.95
On 2025-08-04		 0.00 56.34
10D 57.29
On 2025-08-08		 51.51
On 2025-07-28		 4.99 9.55 52.01
On 2025-07-28		 52.01
On 2025-07-28		 0.00 54.75
20D 57.29
On 2025-08-08		 50.83
On 2025-07-17		 6.07 11.86 52.38
On 2025-07-16		 50.83
On 2025-07-17		 -2.97 53.34
WTD 57.29
On 2025-08-08		 54.97
On 2025-08-04		 2.89 5.32 55.95
On 2025-08-04		 55.95
On 2025-08-04		 0.00 56.34
MTD 57.29
On 2025-08-08		 54.15
On 2025-08-01		 3.56 6.63 54.91
On 2025-08-01		 54.91
On 2025-08-01		 0.00 56.01
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BKLN

PowerShares Senior Loan ETF

20.95 -0.01 -0.05 4,430,513
EWU

iShares MSCI United Kingdom ETF

40.53 +0.04 +0.10 1,463,678
VGK

Vanguard FTSE Europe ETF

77.63 +0.25 +0.32 1,723,094
GILD

Gilead Sciences Inc.

119.41 +9.13 +8.28 10,588,526
BTI

British American Tobacco p.l.c.

57.24 +0.55 +0.97 4,371,551