BTI: British American Tobacco p.l.c.

As of Monday, April 15th, 2024

$ 28.51

-0.11 -0.38%

Open: 28.67
High: 28.81
Low: 28.36
Volume: 5,525,065
Previous Close on Friday, April 12th, 2024

$ 28.62

-0.48 -1.65%

Open: 29.09
High: 29.15
Low: 28.56
Volume: 7,605,535
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 28.67 28.81 28.36 28.51 5,525,064 -0.11 -0.38
2024-04-12 29.09 29.15 28.56 28.62 7,605,535 -0.48 -1.65
2024-04-11 29.30 29.32 28.94 29.10 4,976,485 -0.05 -0.17
2024-04-10 29.40 29.42 29.01 29.15 9,563,861 -0.70 -2.35
2024-04-09 29.71 29.87 29.47 29.85 6,371,886 +0.15 +0.51
2024-04-08 29.60 29.77 29.55 29.70 3,721,265 +0.10 +0.34
2024-04-05 29.62 29.65 29.34 29.60 4,872,939 -0.07 -0.24
2024-04-04 30.10 30.15 29.63 29.67 5,611,792 -0.43 -1.43

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.87
On 2024-04-09
28.36
On 2024-04-15
-1.19 -4.01 29.87
On 2024-04-09
28.36
On 2024-04-15
-5.06 29.05
10D 30.54
On 2024-04-02
28.36
On 2024-04-15
-1.84 -6.06 30.54
On 2024-04-02
28.36
On 2024-04-15
-7.14 29.46
20D 31.21
On 2024-03-19
28.36
On 2024-04-15
-1.79 -5.91 31.21
On 2024-03-19
28.36
On 2024-04-15
-9.13 29.95
WTD 28.81
On 2024-04-15
28.36
On 2024-04-15
-0.11 -0.38 -- -- -- 28.51
MTD 30.63
On 2024-04-01
28.36
On 2024-04-15
-1.99 -6.52 30.63
On 2024-04-01
28.36
On 2024-04-15
-7.41 29.54
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70