British American Tobacco Bangladesh Company Limited (DSE:BATBC)
Bangladesh · Delayed Price · Currency is BDT 274.40
-3.50 (-1.26%)
At close: Feb 26, 2026
DSE:BATBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 274.40 | 278.00 | 271.50 | 274.40 | 274.40 | -1.26% | 213,217 |
| Feb 25, 2026 | 275.30 | 278.30 | 275.00 | 277.90 | 277.90 | 0.11% | 85,284 |
| Feb 24, 2026 | 277.00 | 279.60 | 277.00 | 277.60 | 277.60 | 0.87% | 147,088 |
| Feb 23, 2026 | 275.20 | 276.50 | 273.10 | 275.20 | 275.20 | 0.51% | 74,484 |
| Feb 22, 2026 | 274.00 | 276.00 | 270.90 | 273.80 | 273.80 | -0.29% | 82,217 |
| Feb 19, 2026 | 274.60 | 280.00 | 274.00 | 274.60 | 274.60 | -1.51% | 113,548 |
| Feb 18, 2026 | 278.80 | 284.80 | 278.30 | 278.80 | 278.80 | -1.52% | 121,546 |
| Feb 17, 2026 | 283.10 | 288.50 | 282.00 | 283.10 | 283.10 | -1.12% | 187,025 |
| Feb 16, 2026 | 292.50 | 292.90 | 284.50 | 286.30 | 286.30 | -0.83% | 215,233 |
| Feb 15, 2026 | 280.00 | 292.00 | 280.00 | 288.70 | 288.70 | 4.91% | 292,794 |
| Feb 10, 2026 | 275.20 | 278.80 | 271.00 | 275.20 | 275.20 | 1.85% | 175,414 |
| Feb 9, 2026 | 270.20 | 271.30 | 266.00 | 270.20 | 270.20 | 1.54% | 110,322 |
| Feb 8, 2026 | 266.40 | 267.50 | 265.80 | 266.10 | 266.10 | -0.08% | 51,827 |
| Feb 5, 2026 | 266.30 | 268.20 | 265.00 | 266.30 | 266.30 | -0.71% | 48,106 |
| Feb 3, 2026 | 268.20 | 269.00 | 266.10 | 268.20 | 268.20 | 0.34% | 67,303 |
| Feb 2, 2026 | 262.50 | 269.90 | 262.20 | 267.30 | 267.30 | 1.98% | 102,367 |
| Feb 1, 2026 | 267.50 | 268.00 | 261.80 | 262.10 | 262.10 | -2.02% | 116,595 |
| Jan 29, 2026 | 267.50 | 270.00 | 267.30 | 267.50 | 267.50 | -0.63% | 77,369 |
| Jan 28, 2026 | 269.20 | 269.70 | 265.00 | 269.20 | 269.20 | 1.24% | 113,095 |
| Jan 27, 2026 | 265.90 | 267.50 | 263.50 | 265.90 | 265.90 | 0.72% | 95,279 |
| Jan 26, 2026 | 264.00 | 265.00 | 261.00 | 264.00 | 264.00 | 0.46% | 69,500 |
| Jan 25, 2026 | 264.90 | 266.10 | 262.30 | 262.80 | 262.80 | -1.28% | 64,249 |
| Jan 22, 2026 | 266.20 | 267.30 | 264.00 | 266.20 | 266.20 | 0.19% | 71,843 |
| Jan 21, 2026 | 267.60 | 268.60 | 263.80 | 265.70 | 265.70 | -0.60% | 126,695 |
| Jan 20, 2026 | 267.30 | 272.00 | 267.00 | 267.30 | 267.30 | -1.07% | 181,204 |
| Jan 19, 2026 | 264.00 | 271.20 | 264.00 | 270.20 | 270.20 | 2.85% | 288,331 |
| Jan 18, 2026 | 256.40 | 263.70 | 256.00 | 262.70 | 262.70 | 2.66% | 188,853 |
| Jan 15, 2026 | 255.90 | 257.90 | 252.80 | 255.90 | 255.90 | 1.23% | 135,002 |
| Jan 14, 2026 | 252.80 | 253.10 | 251.20 | 252.80 | 252.80 | 0.52% | 88,536 |
| Jan 13, 2026 | 251.50 | 252.20 | 251.20 | 251.50 | 251.50 | 0.12% | 76,168 |
| Jan 12, 2026 | 251.20 | 251.90 | 250.20 | 251.20 | 251.20 | 0.16% | 77,693 |
| Jan 11, 2026 | 251.20 | 251.80 | 250.00 | 250.80 | 250.80 | -0.16% | 64,451 |
| Jan 8, 2026 | 251.40 | 252.00 | 250.50 | 251.20 | 251.20 | 0.36% | 64,420 |
| Jan 7, 2026 | 250.30 | 251.90 | 250.00 | 250.30 | 250.30 | 0.12% | 58,763 |
| Jan 6, 2026 | 250.00 | 252.10 | 250.00 | 250.00 | 250.00 | -0.36% | 86,662 |
| Jan 5, 2026 | 250.90 | 252.30 | 250.00 | 250.90 | 250.90 | -0.04% | 71,675 |
| Jan 4, 2026 | 254.30 | 254.30 | 250.10 | 251.00 | 251.00 | 0.40% | 64,940 |
| Jan 1, 2026 | 250.00 | 250.20 | 247.00 | 250.00 | 250.00 | 0.56% | 90,988 |
| Dec 30, 2025 | 249.90 | 250.00 | 247.80 | 248.60 | 248.60 | -0.12% | 56,493 |
| Dec 29, 2025 | 248.90 | 249.20 | 246.40 | 248.90 | 248.90 | 0.97% | 104,243 |
| Dec 28, 2025 | 251.00 | 252.20 | 246.20 | 246.50 | 246.50 | -1.20% | 90,400 |
| Dec 24, 2025 | 249.50 | 252.00 | 248.00 | 249.50 | 249.50 | -0.04% | 71,495 |
| Dec 23, 2025 | 249.60 | 252.40 | 249.10 | 249.60 | 249.60 | 0.04% | 57,253 |
| Dec 22, 2025 | 249.50 | 255.00 | 246.00 | 249.50 | 249.50 | 1.92% | 38,793 |
| Dec 21, 2025 | 247.90 | 247.90 | 242.80 | 244.80 | 244.80 | -0.89% | 36,759 |
| Dec 18, 2025 | 247.00 | 249.00 | 245.00 | 247.00 | 247.00 | -0.48% | 67,833 |
| Dec 17, 2025 | 248.20 | 251.30 | 247.60 | 248.20 | 248.20 | -0.84% | 58,963 |
| Dec 15, 2025 | 250.10 | 250.90 | 249.80 | 250.30 | 250.30 | -0.20% | 39,926 |
| Dec 14, 2025 | 251.50 | 251.90 | 250.20 | 250.80 | 250.80 | -0.16% | 42,584 |
| Dec 11, 2025 | 251.20 | 252.30 | 249.30 | 251.20 | 251.20 | 0.44% | 78,712 |