BTI: British American Tobacco p.l.c.

As of Tuesday, April 22nd, 2025

$ 42.80

+0.25 +0.59%

Open: 42.70
High: 43.12
Low: 42.59
Volume: 5,885,831
Previous Close on Monday, April 21st, 2025

$ 42.55

+0.18 +0.42%

Open: 42.50
High: 42.72
Low: 42.06
Volume: 9,485,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 42.70 43.12 42.59 42.80 5,885,831 +0.25 +0.59
2025-04-21 42.50 42.72 42.06 42.55 9,485,564 +0.18 +0.42
2025-04-17 41.84 42.55 41.84 42.37 4,740,810 +0.54 +1.29
2025-04-16 42.53 42.55 41.69 41.83 4,654,083 -0.49 -1.16
2025-04-15 42.30 42.54 42.27 42.32 4,725,692 +0.31 +0.74
2025-04-14 41.39 42.12 41.37 42.01 6,627,424 +0.44 +1.06
2025-04-11 41.28 41.66 41.02 41.57 8,527,221 +1.02 +2.52
2025-04-10 39.94 40.93 39.55 40.55 14,091,070 +0.34 +0.85
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 43.12
On 2025-04-22		 41.69
On 2025-04-16		 0.79 1.88 42.55
On 2025-04-16		 41.84
On 2025-04-17		 -1.67 42.37
10D 43.12
On 2025-04-22		 39.07
On 2025-04-09		 3.37 8.55 42.55
On 2025-04-16		 41.84
On 2025-04-17		 -1.67 41.58
20D 43.12
On 2025-04-22		 37.96
On 2025-04-07		 1.96 4.80 42.14
On 2025-04-03		 37.96
On 2025-04-07		 -9.92 41.15
WTD 43.12
On 2025-04-22		 42.06
On 2025-04-21		 0.43 1.01 42.72
On 2025-04-21		 42.72
On 2025-04-21		 0.00 42.68
MTD 43.12
On 2025-04-22		 37.96
On 2025-04-07		 1.43 3.46 42.14
On 2025-04-03		 37.96
On 2025-04-07		 -9.92 41.22
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
BTI

British American Tobacco p.l.c.

42.80 +0.25 +0.59 5,885,831