BTI: British American Tobacco p.l.c.

As of Friday, June 20th, 2025

$ 49.00

-0.34 -0.69%

Open: 49.36
High: 49.43
Low: 48.79
Volume: 9,812,230
Previous Close on Wednesday, June 18th, 2025

$ 49.34

+0.56 +1.15%

Open: 49.17
High: 49.56
Low: 49.10
Volume: 7,573,303

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 49.36 49.43 48.79 49.00 9,812,230 -0.34 -0.69
2025-06-18 49.17 49.56 49.10 49.34 7,573,303 +0.56 +1.15
2025-06-17 48.88 49.09 48.59 48.78 3,703,811 -0.22 -0.45
2025-06-16 49.27 49.58 48.93 49.00 7,408,211 +0.20 +0.41
2025-06-13 48.65 49.21 48.65 48.80 5,795,723 +0.20 +0.41
2025-06-12 48.90 49.05 48.24 48.60 7,046,250 -0.18 -0.37
2025-06-11 47.65 48.78 47.65 48.78 10,692,389 +1.28 +2.69
2025-06-10 47.77 47.91 47.26 47.50 6,875,365 -0.39 -0.81
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 49.58
On 2025-06-16		 48.59
On 2025-06-17		 0.40 0.82 49.58
On 2025-06-16		 48.59
On 2025-06-17		 -1.99 48.98
10D 49.58
On 2025-06-16		 47.26
On 2025-06-10		 1.56 3.29 49.58
On 2025-06-16		 48.59
On 2025-06-17		 -1.99 48.55
20D 49.58
On 2025-06-16		 44.02
On 2025-05-22		 4.54 10.21 49.58
On 2025-06-16		 48.59
On 2025-06-17		 -1.99 47.06
WTD 49.58
On 2025-06-16		 48.59
On 2025-06-17		 0.20 0.41 49.58
On 2025-06-16		 48.59
On 2025-06-17		 -1.99 49.03
MTD 49.58
On 2025-06-16		 45.04
On 2025-06-02		 3.80 8.41 49.58
On 2025-06-16		 48.59
On 2025-06-17		 -1.99 47.92
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
BTI

British American Tobacco p.l.c.

49.00 -0.34 -0.69 9,812,230