British American Tobacco Bangladesh Company Limited (DSE:BATBC)
Bangladesh · Delayed Price · Currency is BDT 226.70
+1.00 (0.44%)
At close: Jul 26, 2026
DSE:BATBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 214.50 | 218.20 | 214.00 | 214.50 | 214.50 | -1.15% | 142,330 |
| Jun 21, 2026 | 214.00 | 218.60 | 214.00 | 217.00 | 217.00 | 1.69% | 189,065 |
| Jun 18, 2026 | 213.40 | 215.00 | 212.10 | 213.40 | 213.40 | 0.57% | 158,577 |
| Jun 17, 2026 | 212.20 | 214.90 | 211.90 | 212.20 | 212.20 | 0.05% | 150,989 |
| Jun 16, 2026 | 212.10 | 216.60 | 211.50 | 212.10 | 212.10 | -1.30% | 184,410 |
| Jun 15, 2026 | 214.90 | 217.80 | 213.90 | 214.90 | 214.90 | -0.92% | 154,101 |
| Jun 14, 2026 | 211.00 | 217.10 | 211.00 | 216.90 | 216.90 | 2.94% | 157,833 |
| Jun 11, 2026 | 210.70 | 216.50 | 209.80 | 210.70 | 210.70 | -1.91% | 304,470 |
| Jun 10, 2026 | 214.80 | 220.00 | 213.20 | 214.80 | 214.80 | -0.51% | 213,555 |
| Jun 9, 2026 | 215.90 | 219.00 | 215.10 | 215.90 | 215.90 | -1.33% | 202,496 |
| Jun 8, 2026 | 218.80 | 225.50 | 218.00 | 218.80 | 218.80 | -1.44% | 155,442 |
| Jun 7, 2026 | 212.00 | 227.00 | 211.90 | 222.00 | 222.00 | 5.66% | 403,720 |
| Jun 4, 2026 | 210.10 | 213.50 | 208.00 | 210.10 | 210.10 | 0.77% | 137,144 |
| Jun 3, 2026 | 206.90 | 209.30 | 206.90 | 208.50 | 208.50 | 1.12% | 120,389 |
| Jun 2, 2026 | 208.00 | 208.00 | 205.80 | 206.20 | 206.20 | -0.67% | 143,675 |
| Jun 1, 2026 | 207.60 | 212.00 | 207.00 | 207.60 | 207.60 | -1.84% | 195,874 |
| 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 |