British American Tobacco Bangladesh Company Limited (DSE:BATBC)
Bangladesh · Delayed Price · Currency is BDT 297.00
-2.20 (-0.74%)
At close: Aug 7, 2025
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 285.20 | 285.50 | 279.10 | 280.50 | 280.50 | -1.65% | 202,196 |
| Jun 29, 2025 | 285.00 | 287.50 | 281.50 | 285.20 | 285.20 | 1.75% | 227,418 |
| Jun 26, 2025 | 274.40 | 281.10 | 271.50 | 280.30 | 280.30 | 2.82% | 302,537 |
| Jun 25, 2025 | 273.10 | 274.70 | 271.40 | 272.60 | 272.60 | 0.18% | 244,433 |
| Jun 24, 2025 | 272.30 | 274.50 | 270.80 | 272.10 | 272.10 | 0.07% | 140,046 |
| Jun 23, 2025 | 275.50 | 275.50 | 270.00 | 271.90 | 271.90 | -1.31% | 185,370 |
| Jun 22, 2025 | 283.90 | 283.90 | 274.80 | 275.50 | 275.50 | -2.96% | 142,057 |
| Jun 19, 2025 | 283.50 | 290.40 | 283.20 | 283.90 | 283.90 | -1.05% | 171,052 |
| Jun 18, 2025 | 279.00 | 289.00 | 273.50 | 286.90 | 286.90 | 3.39% | 178,076 |
| Jun 17, 2025 | 282.00 | 282.00 | 276.00 | 277.50 | 277.50 | -1.32% | 157,551 |
| Jun 16, 2025 | 275.50 | 282.50 | 275.00 | 281.20 | 281.20 | 2.07% | 198,392 |
| Jun 15, 2025 | 267.00 | 276.50 | 264.00 | 275.50 | 275.50 | 3.18% | 115,521 |
| Jun 4, 2025 | 269.60 | 269.60 | 265.50 | 267.00 | 267.00 | 0.83% | 133,900 |
| Jun 3, 2025 | 268.00 | 270.70 | 264.00 | 264.80 | 264.80 | -2.07% | 89,607 |
| Jun 2, 2025 | 273.20 | 273.20 | 268.00 | 270.40 | 270.40 | -1.02% | 106,846 |
| Jun 1, 2025 | 268.00 | 275.00 | 255.00 | 273.20 | 273.20 | 1.94% | 116,071 |
| May 29, 2025 | 255.00 | 275.00 | 247.20 | 268.00 | 268.00 | 5.97% | 318,701 |
| May 28, 2025 | 261.00 | 261.00 | 252.00 | 252.90 | 252.90 | -2.84% | 194,535 |
| May 27, 2025 | 268.50 | 268.50 | 259.80 | 260.30 | 260.30 | -2.73% | 178,147 |
| May 26, 2025 | 272.00 | 272.30 | 265.90 | 267.60 | 267.60 | -1.65% | 81,198 |
| May 25, 2025 | 276.00 | 276.00 | 270.50 | 272.10 | 272.10 | -0.87% | 67,997 |
| May 24, 2025 | 279.80 | 281.60 | 273.60 | 274.50 | 274.50 | -1.82% | 76,367 |
| May 22, 2025 | 283.80 | 284.00 | 278.80 | 279.60 | 279.60 | -0.99% | 100,623 |
| May 21, 2025 | 281.60 | 284.70 | 281.60 | 282.40 | 282.40 | -0.14% | 41,058 |
| May 20, 2025 | 284.00 | 284.10 | 280.00 | 282.80 | 282.80 | -0.70% | 84,593 |