BTI: British American Tobacco p.l.c.

As of Thursday, October 30th, 2025

$ 51.28

-0.44 -0.85%

Open: 51.20
High: 51.53
Low: 50.84
Volume: 4,473,824
Previous Close on Wednesday, October 29th, 2025

$ 51.72

-0.74 -1.41%

Open: 52.23
High: 52.43
Low: 51.62
Volume: 3,152,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 51.20 51.53 50.84 51.28 4,473,724 -0.44 -0.85
2025-10-29 52.23 52.43 51.62 51.72 3,152,372 -0.74 -1.41
2025-10-28 52.16 52.52 52.07 52.46 2,673,880 +0.37 +0.71
2025-10-27 52.69 52.77 52.09 52.09 3,023,634 +0.02 +0.04
2025-10-24 51.77 52.18 51.68 52.07 2,740,272 +0.22 +0.42
2025-10-23 51.48 51.95 51.31 51.85 4,397,422 +0.71 +1.39
2025-10-22 50.67 51.17 50.54 51.14 3,918,653 +0.75 +1.49
2025-10-21 51.16 51.16 49.88 50.39 4,514,388 -0.77 -1.51
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 52.77
On 2025-10-27		 50.84
On 2025-10-30		 -0.57 -1.10 52.77
On 2025-10-27		 50.84
On 2025-10-30		 -3.66 51.92
10D 52.77
On 2025-10-27		 49.88
On 2025-10-21		 0.14 0.27 52.77
On 2025-10-27		 50.84
On 2025-10-30		 -3.66 51.58
20D 52.77
On 2025-10-27		 49.88
On 2025-10-21		 -1.07 -2.04 52.10
On 2025-10-07		 49.88
On 2025-10-21		 -4.26 51.42
WTD 52.77
On 2025-10-27		 50.84
On 2025-10-30		 -0.79 -1.52 52.77
On 2025-10-27		 50.84
On 2025-10-30		 -3.66 51.89
MTD 53.21
On 2025-10-01		 49.88
On 2025-10-21		 -1.80 -3.39 53.21
On 2025-10-01		 49.88
On 2025-10-21		 -6.26 51.51
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
XAR

SPDR S&P Aerospace & Defense ETF

247.65 -3.17 -1.26 97,823
DEA

Easterly Government Properties Inc.

21.51 -0.04 -0.19 526,116
VGK

Vanguard FTSE Europe ETF

80.66 -0.38 -0.47 7,224,175
DKNG

DraftKings Inc.

30.14 -0.51 -1.66 13,711,724
BTI

British American Tobacco p.l.c.

51.28 -0.44 -0.85 4,473,824