British American Tobacco Bangladesh Company Limited (DSE:BATBC)
Bangladesh · Delayed Price · Currency is BDT 287.40
+0.50 (0.17%)
At close: Sep 11, 2025
DSE:BATBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 287.90 | 288.10 | 286.10 | 287.40 | 287.40 | 0.17% | 61,953 |
| Sep 10, 2025 | 289.00 | 290.90 | 286.40 | 286.90 | 286.90 | -0.69% | 87,781 |
| Sep 9, 2025 | 293.00 | 293.10 | 288.20 | 288.90 | 288.90 | -1.16% | 149,190 |
| Sep 8, 2025 | 293.00 | 293.70 | 292.00 | 292.30 | 292.30 | -0.03% | 125,051 |
| Sep 7, 2025 | 292.10 | 294.00 | 291.80 | 292.40 | 292.40 | 0.17% | 124,412 |
| Sep 4, 2025 | 292.70 | 294.00 | 291.20 | 291.90 | 291.90 | -0.24% | 127,387 |
| Sep 3, 2025 | 294.10 | 295.00 | 292.10 | 292.60 | 292.60 | -0.20% | 132,318 |
| Sep 2, 2025 | 294.50 | 294.50 | 292.50 | 293.20 | 293.20 | -0.44% | 144,382 |
| Sep 1, 2025 | 298.00 | 302.00 | 293.80 | 294.50 | 294.50 | -1.07% | 238,719 |
| Aug 31, 2025 | 292.00 | 298.40 | 291.50 | 297.70 | 297.70 | 2.62% | 255,523 |
| Aug 28, 2025 | 286.00 | 291.40 | 285.40 | 290.10 | 290.10 | 1.65% | 173,674 |
| Aug 27, 2025 | 286.10 | 287.00 | 285.00 | 285.40 | 285.40 | -0.38% | 111,231 |
| Aug 26, 2025 | 290.90 | 291.00 | 285.10 | 286.50 | 286.50 | -0.97% | 177,979 |
| Aug 25, 2025 | 289.80 | 290.50 | 286.00 | 289.30 | 289.30 | 0.80% | 171,150 |
| Aug 24, 2025 | 287.00 | 290.00 | 286.00 | 287.00 | 287.00 | 0.28% | 97,072 |
| Aug 21, 2025 | 287.10 | 288.20 | 285.00 | 286.20 | 286.20 | -0.14% | 113,371 |
| Aug 20, 2025 | 288.50 | 288.50 | 286.10 | 286.60 | 286.60 | -0.62% | 154,595 |
| Aug 19, 2025 | 290.00 | 290.50 | 288.10 | 288.40 | 288.40 | -0.41% | 173,441 |
| Aug 18, 2025 | 291.00 | 291.50 | 289.10 | 289.60 | 289.60 | -0.17% | 192,020 |
| Aug 17, 2025 | 292.90 | 293.00 | 289.30 | 290.10 | 290.10 | -0.85% | 152,620 |
| Aug 14, 2025 | 292.20 | 295.30 | 291.50 | 292.60 | 292.60 | 0.69% | 142,880 |
| Aug 13, 2025 | 288.60 | 292.80 | 287.00 | 290.60 | 290.60 | 0.69% | 81,679 |
| Aug 12, 2025 | 295.20 | 295.20 | 288.00 | 288.60 | 288.60 | -0.86% | 155,173 |
| Aug 11, 2025 | 294.40 | 297.00 | 290.30 | 291.10 | 291.10 | -1.12% | 150,090 |
| Aug 10, 2025 | 297.10 | 298.00 | 293.60 | 294.40 | 294.40 | -0.88% | 123,664 |
| Aug 7, 2025 | 299.20 | 302.50 | 295.00 | 297.00 | 297.00 | -0.74% | 145,290 |
| Aug 6, 2025 | 304.00 | 304.00 | 298.10 | 299.20 | 299.20 | -0.27% | 185,573 |
| Aug 4, 2025 | 307.00 | 307.00 | 299.70 | 300.00 | 300.00 | -2.15% | 332,578 |
| Aug 3, 2025 | 303.00 | 309.70 | 303.00 | 306.60 | 306.60 | 1.42% | 398,499 |
| Jul 31, 2025 | 289.90 | 306.00 | 288.10 | 302.30 | 302.30 | 5.00% | 1,217,969 |
| Jul 30, 2025 | 285.70 | 292.70 | 285.70 | 287.90 | 287.90 | 0.77% | 299,066 |
| Jul 29, 2025 | 290.00 | 290.90 | 285.10 | 285.70 | 285.70 | -1.41% | 376,915 |
| Jul 28, 2025 | 297.50 | 299.00 | 288.00 | 289.80 | 289.80 | -2.16% | 363,444 |
| Jul 27, 2025 | 301.00 | 305.00 | 293.70 | 296.20 | 296.20 | -7.96% | 1,329,294 |
| Jul 24, 2025 | 329.90 | 331.00 | 318.40 | 321.80 | 321.80 | -2.07% | 841,930 |
| Jul 23, 2025 | 314.00 | 338.90 | 313.20 | 328.60 | 328.60 | 5.08% | 1,090,144 |
| Jul 22, 2025 | 304.00 | 314.10 | 299.70 | 312.70 | 312.70 | 4.23% | 500,105 |
| Jul 21, 2025 | 291.00 | 305.40 | 291.00 | 300.00 | 300.00 | 3.41% | 588,074 |
| Jul 20, 2025 | 285.50 | 291.00 | 285.30 | 290.10 | 290.10 | 1.86% | 301,918 |
| Jul 17, 2025 | 285.10 | 286.80 | 282.90 | 284.80 | 284.80 | 0.39% | 375,505 |
| Jul 16, 2025 | 281.00 | 285.00 | 280.00 | 283.70 | 283.70 | 1.25% | 159,008 |
| Jul 15, 2025 | 281.80 | 282.50 | 280.00 | 280.20 | 280.20 | -0.64% | 278,195 |
| Jul 14, 2025 | 287.00 | 287.00 | 280.50 | 282.00 | 282.00 | -1.67% | 322,067 |
| Jul 13, 2025 | 283.50 | 288.10 | 282.00 | 286.80 | 286.80 | 1.52% | 149,694 |
| Jul 10, 2025 | 283.70 | 284.40 | 281.00 | 282.50 | 282.50 | -0.42% | 184,137 |
| Jul 9, 2025 | 280.00 | 284.40 | 279.20 | 283.70 | 283.70 | 1.32% | 127,772 |
| Jul 8, 2025 | 281.30 | 281.30 | 278.80 | 280.00 | 280.00 | -0.46% | 100,270 |
| Jul 7, 2025 | 285.00 | 285.00 | 280.90 | 281.30 | 281.30 | 0.14% | 164,163 |
| Jul 3, 2025 | 281.50 | 283.00 | 279.50 | 280.90 | 280.90 | -0.18% | 67,515 |
| Jul 2, 2025 | 281.00 | 283.00 | 280.00 | 281.40 | 281.40 | 0.32% | 67,394 |