BTI: British American Tobacco p.l.c.

As of Tuesday, May 28th, 2024

$ 30.62

-- 0 0%

Open: 30.62
High: 30.62
Low: 30.62
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 30.62

-0.11 -0.36%

Open: 30.80
High: 30.88
Low: 30.55
Volume: 2,450,732
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 30.80 30.88 30.55 30.62 2,450,732 -0.11 -0.36
2024-05-23 31.31 31.32 30.70 30.73 3,807,795 -0.63 -2.01
2024-05-22 31.39 31.47 31.31 31.36 2,358,521 -0.11 -0.35
2024-05-21 31.45 31.57 31.38 31.47 2,559,893 +0.12 +0.38
2024-05-20 31.54 31.59 31.35 31.35 2,650,903 -0.24 -0.76
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.59
On 2024-05-20
30.55
On 2024-05-24
-0.97 -3.07 31.59
On 2024-05-20
30.55
On 2024-05-24
-3.29 31.11
10D 31.67
On 2024-05-16
30.55
On 2024-05-24
-0.05 -0.16 31.67
On 2024-05-16
30.55
On 2024-05-24
-3.54 31.20
20D 31.67
On 2024-05-16
29.36
On 2024-05-01
1.37 4.68 31.67
On 2024-05-16
30.55
On 2024-05-24
-3.54 30.55
WTD 31.59
On 2024-05-20
30.55
On 2024-05-24
-0.97 -3.07 31.59
On 2024-05-20
30.55
On 2024-05-24
-3.29 31.11
MTD 31.67
On 2024-05-16
29.36
On 2024-05-01
1.20 4.08 31.67
On 2024-05-16
30.55
On 2024-05-24
-3.54 30.67
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.71 -0.62 -0.37 1,098,902
KO

The Coca-Cola Company

61.82 -0.19 -0.30 2,792,538
PFE

Pfizer Inc.

28.29 -0.60 -2.06 9,384,845
VZ

Verizon Communications Inc.

39.50 -0.25 -0.62 2,538,371
VIX

CBOE Volatility Index

12.78 +0.87 +7.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,931.51 -138.08 -0.35 81,298,066
DJTA

Dow Jones Transportation Average

15,041.00 -41.94 -0.28 17,713,070
SPX

S&P 500 Index

5,307.91 +3.19 +0.06
OEX

S&P 100 Index

2,539.38 +6.25 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,849.18 +40.84 +0.22
NYA

NYSE Composite Index

18,055.84 -54.76 -0.30
XAX

NYSE AMEX Composite Index

4,967.98 +69.89 +1.43
RUI

RUSSELL 1000 Index

2,900.85 +0.98 +0.03
RUT

Russell 2000 Index

2,076.20 +6.53 +0.32
RUA

Russell 3000 Index

3,028.10 +1.45 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.78 +0.87 +7.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.59 +0.16 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.65 +0.29 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.57 +0.40 +2.82
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,228.78 +17.66 +0.19
 
Recent
Ticker Last Chg %Chg Volume
BTI

British American Tobacco p.l.c.

30.62 0.00 0.00