British American Tobacco Bangladesh Company Limited (DSE:BATBC)
Bangladesh · Delayed Price · Currency is BDT 211.50
-1.40 (-0.66%)
At close: May 24, 2026
DSE:BATBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 212.90 | 212.90 | 208.50 | 211.50 | 211.50 | -0.66% | 89,111 |
| May 23, 2026 | 211.80 | 213.90 | 211.50 | 212.90 | 212.90 | 0.52% | 61,484 |
| May 21, 2026 | 211.80 | 212.20 | 210.00 | 211.80 | 211.80 | 0.57% | 55,236 |
| May 20, 2026 | 210.60 | 211.90 | 210.10 | 210.60 | 210.60 | -0.38% | 68,495 |
| May 19, 2026 | 211.40 | 213.00 | 210.50 | 211.40 | 211.40 | -0.61% | 39,566 |
| May 18, 2026 | 212.70 | 213.90 | 208.50 | 212.70 | 212.70 | 1.09% | 99,345 |
| May 17, 2026 | 214.00 | 214.00 | 210.00 | 210.40 | 210.40 | -1.68% | 102,636 |
| May 14, 2026 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | -1.52% | 135,654 |
| May 13, 2026 | 217.30 | 220.00 | 217.00 | 217.30 | 217.30 | -0.73% | 118,266 |
| May 12, 2026 | 218.90 | 219.40 | 216.10 | 218.90 | 218.90 | 0.69% | 66,975 |
| May 11, 2026 | 217.40 | 219.80 | 216.90 | 217.40 | 217.40 | -0.87% | 102,958 |
| May 10, 2026 | 222.00 | 226.00 | 218.50 | 219.30 | 219.30 | -0.05% | 88,592 |
| May 7, 2026 | 220.10 | 221.40 | 219.00 | 219.40 | 219.40 | -0.14% | 96,539 |
| May 6, 2026 | 219.70 | 221.90 | 219.10 | 219.70 | 219.70 | -0.09% | 66,927 |
| May 5, 2026 | 219.90 | 220.90 | 219.00 | 219.90 | 219.90 | -0.05% | 91,894 |
| May 4, 2026 | 220.00 | 221.90 | 219.40 | 220.00 | 220.00 | -0.36% | 91,775 |
| May 3, 2026 | 222.00 | 226.00 | 219.90 | 220.80 | 220.80 | 0.27% | 52,197 |
| Apr 30, 2026 | 220.20 | 225.50 | 220.00 | 220.20 | 220.20 | -2.18% | 143,071 |
| Apr 29, 2026 | 225.10 | 226.80 | 223.00 | 225.10 | 225.10 | -0.13% | 80,072 |
| Apr 28, 2026 | 225.40 | 227.10 | 219.00 | 225.40 | 225.40 | 2.55% | 188,424 |
| Apr 27, 2026 | 219.80 | 223.10 | 219.00 | 219.80 | 219.80 | -0.81% | 147,983 |
| Apr 26, 2026 | 218.50 | 226.70 | 218.00 | 221.60 | 221.60 | 1.47% | 235,224 |
| Apr 23, 2026 | 218.40 | 219.00 | 216.50 | 218.40 | 218.40 | 0.51% | 91,082 |
| Apr 22, 2026 | 217.30 | 219.20 | 216.10 | 217.30 | 217.30 | 0.37% | 111,266 |
| Apr 21, 2026 | 216.90 | 216.90 | 216.40 | 216.50 | 216.50 | -0.18% | 126,374 |
| Apr 20, 2026 | 216.90 | 217.70 | 215.90 | 216.90 | 216.90 | 0.37% | 60,017 |
| Apr 19, 2026 | 218.20 | 218.20 | 215.90 | 216.10 | 216.10 | -0.05% | 54,723 |
| Apr 16, 2026 | 216.20 | 217.40 | 216.00 | 216.20 | 216.20 | -0.09% | 60,027 |
| Apr 15, 2026 | 216.40 | 218.40 | 216.00 | 216.40 | 216.40 | -0.28% | 61,481 |
| Apr 13, 2026 | 217.00 | 219.20 | 216.10 | 217.00 | 217.00 | -0.60% | 75,095 |
| Apr 12, 2026 | 219.50 | 221.20 | 216.30 | 218.30 | 218.30 | -0.55% | 51,913 |
| Apr 9, 2026 | 219.50 | 221.90 | 217.50 | 219.50 | 219.50 | 0.46% | 98,714 |
| Apr 8, 2026 | 215.00 | 220.00 | 215.00 | 218.50 | 218.50 | 2.49% | 182,997 |
| Apr 7, 2026 | 214.00 | 214.90 | 212.80 | 213.20 | 213.20 | -0.19% | 77,792 |
| Apr 6, 2026 | 213.60 | 216.50 | 213.20 | 213.60 | 213.60 | -0.33% | 77,533 |
| Apr 5, 2026 | 220.00 | 220.00 | 212.00 | 214.30 | 214.30 | -2.55% | 179,360 |
| Apr 2, 2026 | 219.90 | 221.00 | 217.00 | 219.90 | 219.90 | 0.73% | 146,419 |
| Mar 31, 2026 | 225.80 | 225.80 | 221.00 | 221.30 | 218.30 | -1.78% | 116,138 |
| Mar 30, 2026 | 226.20 | 226.40 | 225.00 | 225.30 | 222.25 | -0.35% | 79,753 |
| Mar 29, 2026 | 220.00 | 227.20 | 220.00 | 226.10 | 223.03 | -0.48% | 61,416 |
| Mar 25, 2026 | 225.10 | 228.00 | 225.00 | 227.20 | 224.12 | 0.62% | 77,538 |
| Mar 24, 2026 | 228.10 | 229.80 | 224.00 | 225.80 | 222.74 | -0.96% | 81,535 |
| Mar 16, 2026 | 228.00 | 229.00 | 227.00 | 228.00 | 224.91 | 0.48% | 92,758 |
| Mar 15, 2026 | 228.30 | 230.90 | 226.60 | 226.90 | 223.82 | -0.61% | 84,103 |
| Mar 12, 2026 | 220.00 | 229.60 | 220.00 | 228.30 | 225.21 | 0.62% | 134,659 |
| Mar 11, 2026 | 232.10 | 232.10 | 220.00 | 226.90 | 223.82 | -0.57% | 149,141 |
| Mar 10, 2026 | 218.70 | 229.00 | 218.50 | 228.20 | 225.11 | 5.26% | 248,785 |
| Mar 9, 2026 | 212.00 | 218.00 | 207.90 | 216.80 | 213.86 | 2.41% | 203,410 |
| Mar 8, 2026 | 222.10 | 227.00 | 210.10 | 211.70 | 208.83 | -6.66% | 358,233 |
| Mar 5, 2026 | 235.30 | 235.30 | 223.30 | 226.80 | 223.73 | -3.61% | 309,966 |