British American Tobacco Bangladesh Company Limited (DSE:BATBC)
Bangladesh · Delayed Price · Currency is BDT 250.00
-0.90 (-0.36%)
At close: Jan 6, 2026
DSE:BATBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 250.10 | 252.50 | 250.00 | 250.10 | 250.10 | -0.32% | 79,161 |
| Dec 9, 2025 | 250.90 | 251.80 | 248.80 | 250.90 | 250.90 | 0.64% | 50,362 |
| Dec 8, 2025 | 249.30 | 251.00 | 247.90 | 249.30 | 249.30 | 0.56% | 32,808 |
| Dec 7, 2025 | 248.40 | 249.70 | 247.00 | 247.90 | 247.90 | -0.44% | 50,421 |
| Dec 4, 2025 | 249.00 | 250.90 | 248.20 | 249.00 | 249.00 | -0.36% | 42,041 |
| Dec 3, 2025 | 252.90 | 252.90 | 249.70 | 249.90 | 249.90 | -0.40% | 37,561 |
| Dec 2, 2025 | 250.90 | 253.40 | 249.10 | 250.90 | 250.90 | 0.28% | 61,337 |
| Dec 1, 2025 | 251.00 | 251.40 | 249.80 | 250.20 | 250.20 | -0.40% | 48,258 |
| Nov 30, 2025 | 254.00 | 256.70 | 250.60 | 251.20 | 251.20 | -1.10% | 73,970 |
| Nov 27, 2025 | 257.90 | 257.90 | 252.90 | 254.00 | 254.00 | -0.39% | 71,951 |
| Nov 26, 2025 | 258.00 | 258.00 | 254.00 | 255.00 | 255.00 | -0.97% | 66,056 |
| Nov 25, 2025 | 256.70 | 261.80 | 256.70 | 257.50 | 257.50 | 0.31% | 99,920 |
| Nov 24, 2025 | 256.70 | 257.10 | 249.40 | 256.70 | 256.70 | 2.93% | 109,710 |
| Nov 23, 2025 | 249.40 | 250.00 | 246.80 | 249.40 | 249.40 | - | 39,903 |
| Nov 20, 2025 | 252.10 | 252.60 | 249.00 | 249.40 | 249.40 | -0.99% | 76,301 |
| Nov 19, 2025 | 250.40 | 255.30 | 250.00 | 251.90 | 251.90 | 0.72% | 130,449 |
| Nov 18, 2025 | 246.00 | 251.50 | 245.90 | 250.10 | 250.10 | 2.33% | 103,869 |
| Nov 17, 2025 | 244.80 | 247.00 | 241.60 | 244.40 | 244.40 | 1.20% | 72,892 |
| Nov 16, 2025 | 242.90 | 243.00 | 237.00 | 241.50 | 241.50 | 0.46% | 80,228 |
| Nov 13, 2025 | 243.80 | 245.90 | 239.90 | 240.40 | 240.40 | -1.31% | 105,477 |
| Nov 12, 2025 | 247.80 | 249.30 | 242.80 | 243.60 | 243.60 | -1.58% | 82,893 |
| Nov 11, 2025 | 248.80 | 248.80 | 246.60 | 247.50 | 247.50 | -0.04% | 59,009 |
| Nov 10, 2025 | 248.00 | 248.80 | 247.00 | 247.60 | 247.60 | - | 65,128 |
| Nov 9, 2025 | 248.00 | 251.00 | 247.00 | 247.60 | 247.60 | 0.04% | 52,205 |
| Nov 6, 2025 | 247.00 | 249.00 | 244.80 | 247.50 | 247.50 | 0.28% | 99,093 |
| Nov 5, 2025 | 248.90 | 250.00 | 246.00 | 246.80 | 246.80 | -0.56% | 86,256 |
| Nov 4, 2025 | 253.50 | 253.50 | 248.00 | 248.20 | 248.20 | -1.70% | 136,155 |
| Nov 3, 2025 | 253.50 | 254.50 | 252.10 | 252.50 | 252.50 | -0.36% | 85,876 |
| Nov 2, 2025 | 254.00 | 254.70 | 247.50 | 253.40 | 253.40 | -0.59% | 163,554 |
| Oct 30, 2025 | 255.00 | 256.00 | 253.00 | 254.90 | 254.90 | 0.31% | 55,023 |
| Oct 29, 2025 | 256.20 | 257.30 | 252.50 | 254.10 | 254.10 | -0.82% | 127,741 |
| Oct 28, 2025 | 257.00 | 257.30 | 255.80 | 256.20 | 256.20 | -0.31% | 43,474 |
| Oct 27, 2025 | 259.80 | 259.90 | 256.20 | 257.00 | 257.00 | -0.77% | 60,494 |
| Oct 26, 2025 | 259.90 | 262.80 | 258.00 | 259.00 | 259.00 | 0.43% | 76,126 |