BTI: British American Tobacco p.l.c.

As of Friday, May 17th, 2024

$ 31.59

+0.04 +0.13%

Open: 31.51
High: 31.66
Low: 31.35
Volume: 3,085,891
Previous Close on Thursday, May 16th, 2024

$ 31.55

+0.23 +0.73%

Open: 31.42
High: 31.67
Low: 31.42
Volume: 3,003,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 31.51 31.66 31.35 31.59 3,085,891 +0.04 +0.13
2024-05-16 31.42 31.67 31.42 31.55 3,003,312 +0.23 +0.73
2024-05-15 31.30 31.43 31.21 31.32 3,667,196 +0.23 +0.74
2024-05-14 31.05 31.17 31.00 31.09 3,428,486 +0.17 +0.55
2024-05-13 30.81 31.08 30.81 30.92 6,444,676 +0.25 +0.82
2024-05-10 30.58 30.69 30.53 30.67 2,727,713 +0.31 +1.02
2024-05-09 30.22 30.36 30.13 30.36 3,092,619 +0.20 +0.66
2024-05-08 29.99 30.23 29.97 30.16 2,726,304 +0.19 +0.63
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 31.67
On 2024-05-16		 30.81
On 2024-05-13		 0.92 3.00 31.67
On 2024-05-16		 31.35
On 2024-05-17		 -1.01 31.29
10D 31.67
On 2024-05-16		 29.83
On 2024-05-06		 1.78 5.97 30.30
On 2024-05-07		 29.97
On 2024-05-08		 -1.09 30.76
20D 31.67
On 2024-05-16		 29.07
On 2024-04-22		 2.54 8.74 30.21
On 2024-04-26		 29.36
On 2024-05-01		 -2.80 30.13
WTD 31.67
On 2024-05-16		 30.81
On 2024-05-13		 0.92 3.00 31.67
On 2024-05-16		 31.35
On 2024-05-17		 -1.01 31.29
MTD 31.67
On 2024-05-16		 29.36
On 2024-05-01		 2.17 7.38 30.30
On 2024-05-07		 29.97
On 2024-05-08		 -1.09 30.51
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CE

Celanese Corporation

157.34 +1.67 +1.07 511,892
SPOT

Spotify Technology S.A.

302.82 +4.70 +1.58 893,092
MDYV

SPDR S&P 400 Mid Cap Value ETF

75.68 +0.06 +0.08 57,750
FHN

First Horizon National Corporation

16.01 +0.10 +0.63 3,472,490
BTI

British American Tobacco p.l.c.

31.59 +0.04 +0.13 3,085,891