BTI: British American Tobacco p.l.c.

As of Tuesday, March 11th, 2025

$ 41.00

+0.44 +1.08%

Open: 40.64
High: 41.03
Low: 40.52
Volume: 5,515,769
Previous Close on Monday, March 10th, 2025

$ 40.56

-0.34 -0.83%

Open: 40.64
High: 40.99
Low: 40.34
Volume: 5,343,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 40.64 41.03 40.52 41.00 5,515,732 +0.44 +1.08
2025-03-10 40.64 40.99 40.34 40.56 5,343,854 -0.34 -0.83
2025-03-07 40.30 40.91 40.26 40.90 4,486,142 +0.74 +1.84
2025-03-06 40.00 40.18 39.84 40.16 4,779,586 +0.48 +1.21
2025-03-05 39.45 39.84 39.42 39.68 3,203,070 +0.07 +0.18
2025-03-04 40.23 40.32 39.61 39.61 5,359,614 -0.16 -0.40
2025-03-03 39.06 39.79 39.06 39.77 4,225,192 +0.84 +2.16
2025-02-28 39.05 39.08 38.57 38.93 3,609,049 +0.22 +0.57
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 41.03
On 2025-03-11		 39.42
On 2025-03-05		 1.39 3.51 39.84
On 2025-03-05		 39.84
On 2025-03-05		 0.00 40.46
10D 41.03
On 2025-03-11		 38.57
On 2025-02-28		 2.44 6.33 40.32
On 2025-03-04		 39.42
On 2025-03-05		 -2.22 39.82
20D 42.74
On 2025-02-12		 37.31
On 2025-02-21		 -1.30 -3.07 42.74
On 2025-02-12		 37.31
On 2025-02-21		 -12.70 39.57
WTD 41.03
On 2025-03-11		 40.34
On 2025-03-10		 0.10 0.24 40.99
On 2025-03-10		 40.99
On 2025-03-10		 0.00 40.78
MTD 41.03
On 2025-03-11		 39.06
On 2025-03-03		 2.07 5.32 40.32
On 2025-03-04		 39.42
On 2025-03-05		 -2.22 40.24
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
BTI

British American Tobacco p.l.c.

41.00 +0.44 +1.08 5,515,769