British American Tobacco Bangladesh Company Limited (DSE:BATBC)
Bangladesh · Delayed Price · Currency is BDT 226.50
-3.40 (-1.48%)
At close: Sep 24, 2026
DSE:BATBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 226.50 | 230.90 | 226.00 | 226.50 | 226.50 | -1.48% | 92,429 |
| Sep 23, 2026 | 229.90 | 231.00 | 227.00 | 229.90 | 229.90 | 1.05% | 89,655 |
| Sep 22, 2026 | 228.20 | 229.80 | 226.90 | 227.50 | 227.50 | -0.31% | 35,136 |
| Sep 21, 2026 | 228.20 | 232.00 | 227.80 | 228.20 | 228.20 | -1.04% | 110,793 |
| Sep 20, 2026 | 231.20 | 233.80 | 229.70 | 230.60 | 230.60 | -0.04% | 69,771 |
| Sep 17, 2026 | 230.70 | 231.60 | 227.50 | 230.70 | 230.70 | 1.10% | 34,373 |
| Sep 16, 2026 | 231.90 | 232.00 | 227.00 | 228.20 | 228.20 | -1.21% | 55,328 |
| Sep 15, 2026 | 231.00 | 232.70 | 225.00 | 231.00 | 231.00 | 2.71% | 84,070 |
| Sep 14, 2026 | 224.90 | 227.40 | 224.00 | 224.90 | 224.90 | 0.18% | 67,940 |
| Sep 13, 2026 | 228.00 | 228.00 | 223.90 | 224.50 | 224.50 | -1.54% | 108,551 |
| Sep 10, 2026 | 228.00 | 230.80 | 226.00 | 228.00 | 228.00 | -0.78% | 75,342 |
| Sep 9, 2026 | 229.80 | 231.90 | 228.00 | 229.80 | 229.80 | -0.26% | 61,337 |
| Sep 8, 2026 | 230.40 | 235.90 | 229.50 | 230.40 | 230.40 | -0.52% | 58,392 |
| Sep 7, 2026 | 231.60 | 233.90 | 227.90 | 231.60 | 231.60 | -0.09% | 73,333 |
| Sep 6, 2026 | 237.50 | 237.50 | 231.30 | 231.80 | 231.80 | -2.32% | 51,585 |
| Sep 3, 2026 | 237.30 | 238.50 | 233.00 | 237.30 | 237.30 | 1.85% | 91,244 |
| Sep 2, 2026 | 233.00 | 234.40 | 232.10 | 233.00 | 233.00 | -0.04% | 29,209 |
| Sep 1, 2026 | 233.10 | 234.20 | 230.50 | 233.10 | 233.10 | 1.26% | 40,949 |
| Aug 31, 2026 | 230.20 | 232.80 | 229.00 | 230.20 | 230.20 | -1.07% | 60,322 |
| Aug 30, 2026 | 237.40 | 237.40 | 232.00 | 232.70 | 232.70 | -1.57% | 69,741 |
| Aug 27, 2026 | 239.40 | 239.50 | 235.90 | 236.40 | 236.40 | -0.63% | 63,629 |
| Aug 25, 2026 | 237.90 | 239.90 | 236.60 | 237.90 | 237.90 | 0.17% | 81,411 |
| Aug 24, 2026 | 242.00 | 242.00 | 237.00 | 237.50 | 237.50 | -0.92% | 77,909 |
| Aug 23, 2026 | 241.80 | 243.00 | 238.50 | 239.70 | 239.70 | -0.75% | 94,324 |
| Aug 20, 2026 | 241.50 | 242.00 | 238.00 | 241.50 | 241.50 | 0.29% | 93,505 |
| Aug 19, 2026 | 240.80 | 241.90 | 236.50 | 240.80 | 240.80 | 0.25% | 108,454 |
| Aug 18, 2026 | 240.20 | 246.80 | 239.30 | 240.20 | 240.20 | -1.15% | 126,263 |
| Aug 17, 2026 | 243.00 | 246.90 | 240.40 | 243.00 | 243.00 | -0.82% | 143,139 |
| Aug 16, 2026 | 251.40 | 251.40 | 244.10 | 245.00 | 245.00 | -0.81% | 121,374 |
| Aug 13, 2026 | 249.90 | 249.90 | 246.40 | 247.00 | 247.00 | -1.16% | 110,861 |
| Aug 12, 2026 | 249.90 | 253.10 | 247.30 | 249.90 | 249.90 | 0.89% | 330,401 |
| Aug 11, 2026 | 247.70 | 248.20 | 240.60 | 247.70 | 247.70 | 3.38% | 261,542 |
| Aug 10, 2026 | 237.00 | 241.70 | 236.10 | 239.60 | 239.60 | 1.35% | 133,535 |
| Aug 9, 2026 | 241.00 | 241.00 | 235.60 | 236.40 | 236.40 | -1.91% | 180,799 |
| Aug 6, 2026 | 247.00 | 247.00 | 236.10 | 241.00 | 241.00 | -2.51% | 435,172 |
| Aug 4, 2026 | 247.20 | 250.80 | 246.90 | 247.20 | 247.20 | -0.20% | 190,139 |
| Aug 3, 2026 | 247.70 | 254.00 | 247.00 | 247.70 | 247.70 | -1.67% | 256,197 |
| Aug 2, 2026 | 253.00 | 256.30 | 250.00 | 251.90 | 251.90 | -0.16% | 377,371 |
| Jul 30, 2026 | 252.30 | 255.00 | 245.30 | 252.30 | 252.30 | 0.64% | 463,787 |
| Jul 29, 2026 | 250.70 | 256.80 | 241.50 | 250.70 | 250.70 | 3.81% | 948,326 |
| Jul 28, 2026 | 241.50 | 242.80 | 232.00 | 241.50 | 241.50 | 3.21% | 536,125 |
| Jul 27, 2026 | 234.00 | 237.80 | 226.70 | 234.00 | 234.00 | 3.22% | 577,406 |
| Jul 26, 2026 | 230.00 | 230.00 | 225.10 | 226.70 | 226.70 | 0.44% | 268,748 |
| Jul 23, 2026 | 225.70 | 230.70 | 225.40 | 225.70 | 225.70 | -1.05% | 208,220 |
| Jul 22, 2026 | 228.10 | 230.50 | 223.70 | 228.10 | 228.10 | 1.56% | 417,066 |
| Jul 21, 2026 | 224.60 | 224.90 | 221.80 | 224.60 | 224.60 | 1.40% | 192,163 |
| Jul 20, 2026 | 221.50 | 222.20 | 220.60 | 221.50 | 221.50 | 0.09% | 94,815 |
| Jul 19, 2026 | 222.50 | 222.60 | 220.70 | 221.30 | 221.30 | -0.63% | 90,674 |
| Jul 16, 2026 | 223.90 | 224.90 | 221.50 | 222.70 | 222.70 | -0.49% | 170,810 |
| Jul 15, 2026 | 223.80 | 226.00 | 223.00 | 223.80 | 223.80 | -0.44% | 193,306 |