British American Tobacco Bangladesh Company Limited (DSE:BATBC)
Bangladesh · Delayed Price · Currency is BDT 191.30
+2.40 (1.27%)
At close: Nov 4, 2026
DSE:BATBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 190.30 | 196.00 | 183.90 | 188.90 | 188.90 | -0.74% | 259,933 |
| Nov 2, 2026 | 201.00 | 201.00 | 189.00 | 190.30 | 190.30 | -5.37% | 288,561 |
| Nov 1, 2026 | 209.50 | 209.50 | 200.90 | 201.10 | 201.10 | -3.83% | 186,433 |
| Oct 29, 2026 | 215.50 | 215.50 | 206.60 | 209.10 | 209.10 | -4.95% | 314,258 |
| Oct 28, 2026 | 217.70 | 220.90 | 217.20 | 220.00 | 220.00 | 1.10% | 59,481 |
| Oct 27, 2026 | 218.00 | 218.00 | 217.10 | 217.60 | 217.60 | 0.14% | 30,262 |
| Oct 26, 2026 | 217.30 | 220.00 | 217.00 | 217.30 | 217.30 | - | 45,499 |
| Oct 25, 2026 | 217.70 | 217.80 | 216.90 | 217.30 | 217.30 | -0.14% | 46,793 |
| Oct 19, 2026 | 217.60 | 219.00 | 217.00 | 217.60 | 217.60 | -0.32% | 42,984 |
| Oct 17, 2026 | 219.00 | 219.00 | 217.80 | 218.30 | 218.30 | -0.14% | 19,252 |
| Oct 15, 2026 | 218.60 | 220.00 | 218.00 | 218.60 | 218.60 | 0.23% | 30,257 |
| Oct 14, 2026 | 218.10 | 220.70 | 217.80 | 218.10 | 218.10 | -0.46% | 43,752 |
| Oct 13, 2026 | 219.10 | 221.00 | 218.90 | 219.10 | 219.10 | -0.18% | 41,895 |
| Oct 12, 2026 | 222.70 | 223.40 | 219.20 | 219.50 | 219.50 | -1.44% | 50,021 |
| Oct 11, 2026 | 222.60 | 223.80 | 222.50 | 222.70 | 222.70 | 0.04% | 33,511 |
| Oct 8, 2026 | 222.60 | 223.30 | 219.20 | 222.60 | 222.60 | 1.32% | 37,526 |
| Oct 7, 2026 | 219.70 | 220.00 | 218.50 | 219.70 | 219.70 | -0.14% | 45,269 |
| Oct 6, 2026 | 220.00 | 221.90 | 219.80 | 220.00 | 220.00 | -0.45% | 40,815 |
| Oct 5, 2026 | 221.00 | 223.00 | 220.60 | 221.00 | 221.00 | -0.18% | 28,373 |
| Oct 4, 2026 | 223.60 | 224.00 | 221.00 | 221.40 | 221.40 | -0.85% | 36,933 |
| Oct 1, 2026 | 225.70 | 225.80 | 222.80 | 223.30 | 223.30 | -0.53% | 56,389 |
| Sep 30, 2026 | 226.60 | 226.60 | 224.20 | 224.50 | 224.50 | -0.22% | 44,057 |
| Sep 29, 2026 | 225.00 | 227.00 | 224.50 | 225.00 | 225.00 | 0.04% | 37,014 |
| Sep 28, 2026 | 225.70 | 226.30 | 224.00 | 224.90 | 224.90 | -0.18% | 54,837 |
| Sep 27, 2026 | 226.50 | 228.90 | 225.00 | 225.30 | 225.30 | -0.53% | 79,441 |
| 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 |