BTI: British American Tobacco p.l.c.

As of Monday, May 6th, 2024

$ 29.95

+0.14 +0.47%

Open: 29.96
High: 30.03
Low: 29.83
Volume: 2,385,573
Previous Close on Friday, May 3rd, 2024

$ 29.81

+0.01 +0.03%

Open: 29.98
High: 30.00
Low: 29.69
Volume: 2,296,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 29.96 30.03 29.83 29.95 2,385,143 +0.14 +0.47
2024-05-03 29.98 30.00 29.69 29.81 2,296,882 +0.01 +0.03
2024-05-02 29.62 29.87 29.57 29.80 3,066,807 +0.38 +1.29
2024-05-01 29.45 29.65 29.36 29.42 2,506,724 0.00 0.00
2024-04-30 29.56 29.69 29.41 29.42 2,938,141 -0.11 -0.37
2024-04-29 29.49 29.62 29.41 29.53 3,725,451 +0.28 +0.96
2024-04-26 29.32 30.21 29.08 29.25 12,469,874 -0.15 -0.51
2024-04-25 29.45 29.55 29.13 29.40 5,629,931 -0.09 -0.31
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 30.03
On 2024-05-06		 29.36
On 2024-05-01		 0.42 1.42 29.69
On 2024-04-30		 29.36
On 2024-05-01		 -1.11 29.68
10D 30.21
On 2024-04-26		 29.08
On 2024-04-26		 0.54 1.84 30.21
On 2024-04-26		 29.36
On 2024-05-01		 -2.80 29.56
20D 30.21
On 2024-04-26		 28.25
On 2024-04-16		 0.25 0.84 29.87
On 2024-04-09		 28.25
On 2024-04-16		 -5.42 29.26
WTD 30.03
On 2024-05-06		 29.83
On 2024-05-06		 0.14 0.47 -- -- -- 29.95
MTD 30.03
On 2024-05-06		 29.36
On 2024-05-01		 0.53 1.80 29.65
On 2024-05-01		 29.65
On 2024-05-01		 0.00 29.75
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BTI

British American Tobacco p.l.c.

29.95 +0.14 +0.47 2,385,573