BTI: British American Tobacco p.l.c.

As of Friday, May 30th, 2025

$ 44.97

-- 0 0%

Open: 44.97
High: 44.97
Low: 44.97
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 44.97

-0.12 -0.27%

Open: 44.91
High: 44.99
Low: 44.58
Volume: 4,699,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 44.91 44.99 44.58 44.97 4,699,635 -0.12 -0.27
2025-05-28 44.94 45.20 44.86 45.09 4,327,955 -0.17 -0.38
2025-05-27 45.28 45.41 44.90 45.26 5,559,006 +0.04 +0.09
2025-05-23 45.00 45.29 44.81 45.22 4,320,147 +0.62 +1.39
2025-05-22 44.24 44.71 44.02 44.60 5,273,939 +0.14 +0.31
2025-05-21 44.51 44.79 44.46 44.46 6,501,491 +0.02 +0.05
2025-05-20 43.88 44.46 43.85 44.44 7,004,657 +0.86 +1.97
2025-05-19 43.15 43.59 43.14 43.58 6,631,377 +0.94 +2.20
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 45.41
On 2025-05-27		 44.02
On 2025-05-22		 0.51 1.15 45.41
On 2025-05-27		 44.58
On 2025-05-29		 -1.84 45.03
10D 45.41
On 2025-05-27		 40.60
On 2025-05-15		 4.42 10.90 45.41
On 2025-05-27		 44.58
On 2025-05-29		 -1.84 44.16
20D 45.41
On 2025-05-27		 40.12
On 2025-05-13		 1.42 3.26 44.78
On 2025-05-06		 40.12
On 2025-05-13		 -10.40 43.40
WTD 45.41
On 2025-05-27		 44.58
On 2025-05-29		 -0.25 -0.55 45.41
On 2025-05-27		 44.58
On 2025-05-29		 -1.84 45.11
MTD 45.41
On 2025-05-27		 40.12
On 2025-05-13		 1.42 3.26 44.78
On 2025-05-06		 40.12
On 2025-05-13		 -10.40 43.40
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.46 -0.71 -0.29 1,293,319
KO

The Coca-Cola Company

71.94 +0.45 +0.63 3,317,401
PFE

Pfizer Inc.

23.50 +0.05 +0.21 8,560,731
VZ

Verizon Communications Inc.

43.81 +0.48 +1.10 3,366,538
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,138.43 -77.30 -0.18 198,260,858
DJTA

Dow Jones Transportation Average

14,652.64 -92.74 -0.63 46,344,340
SPX

S&P 500 Index

5,890.25 -21.92 -0.37
OEX

S&P 100 Index

2,874.66 -10.94 -0.38
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,266.75 -97.20 -0.45
NYA

NYSE Composite Index

19,708.60 -35.25 -0.18
XAX

NYSE AMEX Composite Index

5,187.54 -24.57 -0.47
RUI

RUSSELL 1000 Index

3,223.32 -12.25 -0.38
RUT

Russell 2000 Index

2,065.95 -8.83 -0.43
RUA

Russell 3000 Index

3,347.55 -12.79 -0.38
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 +0.18 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.03 +0.26 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +0.23 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,832.91 -29.15 -0.30
 
Recent
Ticker Last Chg %Chg Volume
BTI

British American Tobacco p.l.c.

44.97 0.00 0.00