British American Tobacco Bangladesh Company Limited (DSE:BATBC)
Bangladesh · Delayed Price · Currency is BDT 227.20
+1.40 (0.62%)
At close: Mar 25, 2026
DSE:BATBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 227.20 | 228.00 | 225.00 | 227.20 | 227.20 | 0.62% | 77,538 |
| Mar 24, 2026 | 225.80 | 229.80 | 224.00 | 225.80 | 225.80 | -0.96% | 81,535 |
| Mar 16, 2026 | 228.00 | 229.00 | 227.00 | 228.00 | 228.00 | 0.48% | 92,758 |
| Mar 15, 2026 | 228.30 | 230.90 | 226.60 | 226.90 | 226.90 | -0.61% | 84,103 |
| Mar 12, 2026 | 228.30 | 229.60 | 220.00 | 228.30 | 228.30 | 0.62% | 134,659 |
| Mar 11, 2026 | 226.90 | 232.10 | 220.00 | 226.90 | 226.90 | -0.57% | 149,141 |
| Mar 10, 2026 | 228.20 | 229.00 | 218.50 | 228.20 | 228.20 | 5.26% | 248,785 |
| Mar 9, 2026 | 216.80 | 218.00 | 207.90 | 216.80 | 216.80 | 2.41% | 203,410 |
| Mar 8, 2026 | 222.10 | 227.00 | 210.10 | 211.70 | 211.70 | -6.66% | 358,233 |
| Mar 5, 2026 | 226.80 | 235.30 | 223.30 | 226.80 | 226.80 | -3.61% | 309,966 |
| Mar 4, 2026 | 235.30 | 242.30 | 233.90 | 235.30 | 235.30 | -2.89% | 288,755 |
| Mar 3, 2026 | 242.30 | 260.00 | 237.00 | 242.30 | 242.30 | -8.94% | 794,444 |
| Mar 2, 2026 | 266.10 | 268.00 | 264.90 | 266.10 | 266.10 | 0.45% | 125,952 |
| Mar 1, 2026 | 270.00 | 270.00 | 262.00 | 264.90 | 264.90 | -3.46% | 174,076 |
| 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 |