BTI: British American Tobacco p.l.c.

As of Thursday, March 28th, 2024

$ 30.50

+0.16 +0.53%

Open: 30.47
High: 30.61
Low: 30.45
Volume: 3,071,007
Previous Close on Wednesday, March 27th, 2024

$ 30.34

+0.46 +1.54%

Open: 29.91
High: 30.35
Low: 29.90
Volume: 4,114,452
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 30.47 30.61 30.45 30.50 3,071,007 +0.16 +0.53
2024-03-27 29.91 30.35 29.90 30.34 4,114,452 +0.46 +1.54
2024-03-26 30.07 30.15 29.88 29.88 3,736,810 -0.17 -0.57
2024-03-25 30.03 30.29 30.03 30.05 4,577,813 +0.06 +0.20
2024-03-22 30.28 30.33 29.98 29.99 6,420,799 -0.16 -0.53
2024-03-21 30.32 30.40 30.09 30.15 4,912,037 -0.83 -2.68
2024-03-20 30.54 31.09 30.51 30.98 9,119,319 -0.11 -0.35
2024-03-19 30.91 31.21 30.91 31.09 7,354,516 +0.02 +0.06

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.61
On 2024-03-28
29.88
On 2024-03-26
0.35 1.16 30.33
On 2024-03-22
29.88
On 2024-03-26
-1.48 30.15
10D 31.21
On 2024-03-19
29.88
On 2024-03-26
0.03 0.10 31.21
On 2024-03-19
29.88
On 2024-03-26
-4.26 30.44
20D 31.21
On 2024-03-19
29.15
On 2024-03-04
0.61 2.04 31.21
On 2024-03-19
29.88
On 2024-03-26
-4.26 30.18
WTD 30.61
On 2024-03-28
29.88
On 2024-03-26
0.51 1.70 30.29
On 2024-03-25
29.88
On 2024-03-26
-1.35 30.19
MTD 31.21
On 2024-03-19
29.15
On 2024-03-04
0.61 2.04 31.21
On 2024-03-19
29.88
On 2024-03-26
-4.26 30.18
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BTI

British American Tobacco p.l.c.

30.50 +0.16 +0.53 3,071,007