BTI: British American Tobacco p.l.c.

As of Friday, May 22nd, 2026

$ 65.36

-0.37 -0.56%

Open: 65.11
High: 65.72
Low: 65.07
Volume: 2,713,975
Previous Close on Thursday, May 21st, 2026

$ 65.73

+0.43 +0.66%

Open: 65.23
High: 66.49
Low: 65.20
Volume: 3,249,326

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 65.11 65.72 65.07 65.36 2,713,975 -0.37 -0.56
2026-05-21 65.23 66.49 65.20 65.73 3,249,326 +0.43 +0.66
2026-05-20 66.11 66.54 65.20 65.30 4,031,630 -0.76 -1.15
2026-05-19 65.98 66.37 65.36 66.06 3,479,444 -0.29 -0.44
2026-05-18 66.54 66.66 65.73 66.35 3,631,155 +1.26 +1.94
2026-05-15 65.78 65.91 64.63 65.09 4,256,872 -1.61 -2.41
2026-05-14 66.68 67.30 66.17 66.70 6,085,123 +1.35 +2.07
2026-05-13 64.18 65.47 64.18 65.35 7,105,218 +1.71 +2.69
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 66.66
On 2026-05-18		 65.07
On 2026-05-22		 0.27 0.41 66.66
On 2026-05-18		 65.07
On 2026-05-22		 -2.38 65.76
10D 67.30
On 2026-05-14		 58.86
On 2026-05-11		 7.08 12.15 67.30
On 2026-05-14		 64.63
On 2026-05-15		 -3.97 65.00
20D 67.30
On 2026-05-14		 57.27
On 2026-04-27		 7.27 12.52 67.30
On 2026-05-14		 64.63
On 2026-05-15		 -3.97 61.72
WTD 66.66
On 2026-05-18		 65.07
On 2026-05-22		 0.27 0.41 66.66
On 2026-05-18		 65.07
On 2026-05-22		 -2.38 65.76
MTD 67.30
On 2026-05-14		 57.97
On 2026-05-08		 6.56 11.16 67.30
On 2026-05-14		 64.63
On 2026-05-15		 -3.97 62.65
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DORM

Dorman Products Inc.

118.08 -0.62 -0.52 263,211
INCY

Incyte Corporation

97.16 -0.25 -0.26 879,786
SHV

iShares Short Treasury Bond ETF

110.31 +0.02 +0.02 1,722,291
AIG

American International Group Inc.

77.05 -1.57 -2.00 2,533,768
BTI

British American Tobacco p.l.c.

65.36 -0.37 -0.56 2,713,975