BTI: British American Tobacco p.l.c.

As of Tuesday, April 29th, 2025

$ 42.86

+0.47 +1.11%

Open: 42.31
High: 42.88
Low: 42.24
Volume: 5,805,671
Previous Close on Monday, April 28th, 2025

$ 42.39

+0.34 +0.81%

Open: 42.28
High: 42.41
Low: 42.08
Volume: 3,820,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 42.31 42.88 42.24 42.86 5,805,671 +0.47 +1.11
2025-04-28 42.28 42.41 42.08 42.39 3,820,016 +0.34 +0.81
2025-04-25 42.25 42.25 41.80 42.05 3,366,922 -0.40 -0.94
2025-04-24 42.50 42.60 42.34 42.45 4,328,602 -0.06 -0.14
2025-04-23 42.05 42.52 41.81 42.51 6,135,133 -0.29 -0.68
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
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 42.88
On 2025-04-29		 41.80
On 2025-04-25		 0.06 0.14 42.60
On 2025-04-24		 41.80
On 2025-04-25		 -1.87 42.45
10D 43.12
On 2025-04-22		 41.69
On 2025-04-16		 0.85 2.02 43.12
On 2025-04-22		 41.80
On 2025-04-25		 -3.05 42.41
20D 43.12
On 2025-04-22		 37.96
On 2025-04-07		 1.49 3.60 42.14
On 2025-04-03		 37.96
On 2025-04-07		 -9.92 41.53
WTD 42.88
On 2025-04-29		 42.08
On 2025-04-28		 0.81 1.93 42.41
On 2025-04-28		 42.41
On 2025-04-28		 0.00 42.63
MTD 43.12
On 2025-04-22		 37.96
On 2025-04-07		 1.49 3.60 42.14
On 2025-04-03		 37.96
On 2025-04-07		 -9.92 41.53
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
XLF

Financial Select Sector SPDR Fund

48.67 +0.50 +1.04 42,450,767
SYK

Stryker Corp

370.92 +4.43 +1.21 1,108,274
OMC

Omnicom Group Inc.

75.86 +0.41 +0.54 2,490,800
BTI

British American Tobacco p.l.c.

42.86 +0.47 +1.11 5,805,671