British American Tobacco Bangladesh Company Limited (DSE:BATBC)
Bangladesh · Delayed Price · Currency is BDT 237.30
+4.30 (1.85%)
At close: Sep 3, 2026
DSE:BATBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 224.80 | 226.50 | 224.00 | 224.80 | 224.80 | 0.36% | 282,028 |
| Jul 13, 2026 | 224.00 | 225.20 | 220.80 | 224.00 | 224.00 | 1.63% | 308,375 |
| Jul 12, 2026 | 217.90 | 221.50 | 217.50 | 220.40 | 220.40 | 1.15% | 116,448 |
| Jul 9, 2026 | 219.00 | 219.00 | 217.30 | 217.90 | 217.90 | -0.05% | 116,939 |
| Jul 8, 2026 | 218.00 | 219.60 | 217.60 | 218.00 | 218.00 | -0.32% | 100,790 |
| Jul 7, 2026 | 218.70 | 220.40 | 218.50 | 218.70 | 218.70 | -0.50% | 84,101 |
| Jul 6, 2026 | 219.80 | 222.20 | 218.10 | 219.80 | 219.80 | 0.78% | 176,675 |
| Jul 5, 2026 | 219.00 | 220.00 | 217.50 | 218.10 | 218.10 | 0.28% | 91,722 |
| Jul 2, 2026 | 217.50 | 219.80 | 217.10 | 217.50 | 217.50 | -0.96% | 175,344 |
| Jun 30, 2026 | 219.60 | 220.90 | 219.20 | 219.60 | 219.60 | -0.36% | 269,880 |
| Jun 29, 2026 | 220.40 | 223.00 | 219.00 | 220.40 | 220.40 | -0.72% | 233,093 |
| Jun 28, 2026 | 217.00 | 222.70 | 216.30 | 222.00 | 222.00 | 2.64% | 337,334 |
| Jun 25, 2026 | 216.30 | 218.00 | 214.80 | 216.30 | 216.30 | 0.70% | 140,240 |
| Jun 24, 2026 | 214.80 | 216.80 | 214.20 | 214.80 | 214.80 | -0.56% | 147,093 |
| Jun 23, 2026 | 216.00 | 216.30 | 213.90 | 216.00 | 216.00 | 0.70% | 112,947 |