BTI: British American Tobacco p.l.c.

As of Wednesday, April 24th, 2024

$ 29.49

-0.07 -0.24%

Open: 29.53
High: 29.56
Low: 29.28
Volume: 6,346,845
Previous Close on Tuesday, April 23rd, 2024

$ 29.56

+0.15 +0.51%

Open: 29.44
High: 29.64
Low: 29.43
Volume: 4,165,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 29.53 29.56 29.28 29.49 6,346,845 -0.07 -0.24
2024-04-23 29.44 29.64 29.43 29.56 4,165,691 +0.15 +0.51
2024-04-22 29.13 29.43 29.07 29.41 5,595,167 +0.36 +1.24
2024-04-19 28.65 29.11 28.64 29.05 5,578,301 +0.23 +0.80
2024-04-18 28.67 28.84 28.62 28.82 3,617,164 +0.23 +0.80
2024-04-17 28.48 28.64 28.42 28.59 3,890,968 +0.21 +0.74
2024-04-16 28.38 28.47 28.25 28.38 4,690,130 -0.13 -0.46
2024-04-15 28.67 28.81 28.36 28.51 5,525,064 -0.11 -0.38
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 29.64
On 2024-04-23		 28.62
On 2024-04-18		 0.90 3.15 29.64
On 2024-04-23		 29.28
On 2024-04-24		 -1.21 29.27
10D 29.64
On 2024-04-23		 28.25
On 2024-04-16		 0.34 1.17 29.32
On 2024-04-11		 28.25
On 2024-04-16		 -3.65 28.95
20D 30.63
On 2024-04-01		 28.25
On 2024-04-16		 -0.39 -1.31 30.63
On 2024-04-01		 28.25
On 2024-04-16		 -7.77 29.46
WTD 29.64
On 2024-04-23		 29.07
On 2024-04-22		 0.44 1.51 29.64
On 2024-04-23		 29.28
On 2024-04-24		 -1.21 29.49
MTD 30.63
On 2024-04-01		 28.25
On 2024-04-16		 -1.01 -3.31 30.63
On 2024-04-01		 28.25
On 2024-04-16		 -7.77 29.35
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
BTI

British American Tobacco p.l.c.

29.49 -0.07 -0.24 6,346,845