British American Tobacco Bangladesh Company Limited (DSE:BATBC)
Bangladesh · Delayed Price · Currency is BDT 250.30
-0.50 (-0.20%)
At close: Dec 15, 2025
DSE:BATBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 259.00 | 259.90 | 257.10 | 257.90 | 257.90 | -0.08% | 124,371 |
| Oct 22, 2025 | 261.50 | 262.00 | 257.50 | 258.10 | 258.10 | -1.34% | 168,714 |
| Oct 21, 2025 | 258.20 | 267.90 | 256.00 | 261.60 | 261.60 | 1.43% | 238,871 |
| Oct 20, 2025 | 256.10 | 258.60 | 255.60 | 257.90 | 257.90 | 0.70% | 122,881 |
| Oct 19, 2025 | 255.00 | 257.00 | 255.00 | 256.10 | 256.10 | 0.67% | 99,200 |
| Oct 16, 2025 | 252.50 | 257.60 | 252.50 | 254.40 | 254.40 | 0.63% | 70,131 |
| Oct 15, 2025 | 256.10 | 257.10 | 252.00 | 252.80 | 252.80 | -1.25% | 164,756 |
| Oct 14, 2025 | 262.80 | 262.80 | 255.20 | 256.00 | 256.00 | -1.42% | 166,722 |
| Oct 13, 2025 | 260.00 | 262.70 | 259.50 | 259.70 | 259.70 | -0.04% | 143,837 |
| Oct 12, 2025 | 267.90 | 267.90 | 258.00 | 259.80 | 259.80 | -2.04% | 153,805 |
| Oct 9, 2025 | 268.50 | 268.80 | 264.90 | 265.20 | 265.20 | -1.34% | 151,383 |
| Oct 8, 2025 | 272.00 | 272.00 | 266.00 | 268.80 | 268.80 | -0.41% | 104,417 |
| Oct 7, 2025 | 275.00 | 275.00 | 268.00 | 269.90 | 269.90 | -1.82% | 160,867 |