Atlanta Braves Holdings, Inc. (BATRA)
NASDAQ: BATRA · Real-Time Price · USD
46.65
-0.45 (-0.96%)
At close: Aug 1, 2025, 4:00 PM
46.00
-0.65 (-1.39%)
After-hours: Aug 1, 2025, 5:39 PM EDT
Atlanta Braves Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.96 | 46.99 | 46.23 | 46.65 | 46.65 | -0.96% | 41,375 |
| Jul 31, 2025 | 47.56 | 48.04 | 47.10 | 47.10 | 47.10 | -1.75% | 26,898 |
| Jul 30, 2025 | 48.09 | 48.55 | 47.89 | 47.94 | 47.94 | 0.23% | 36,325 |
| Jul 29, 2025 | 48.98 | 49.09 | 47.83 | 47.83 | 47.83 | -1.75% | 35,686 |
| Jul 28, 2025 | 49.28 | 49.28 | 48.50 | 48.68 | 48.68 | -1.32% | 31,849 |
| Jul 25, 2025 | 49.68 | 49.68 | 49.03 | 49.33 | 49.33 | -0.96% | 50,232 |
| Jul 24, 2025 | 50.17 | 50.27 | 49.74 | 49.81 | 49.81 | -0.93% | 21,461 |
| Jul 23, 2025 | 50.00 | 50.35 | 49.49 | 50.28 | 50.28 | 0.64% | 29,577 |
| Jul 22, 2025 | 49.65 | 50.45 | 49.64 | 49.96 | 49.96 | 0.64% | 41,435 |
| Jul 21, 2025 | 49.74 | 50.04 | 49.25 | 49.64 | 49.64 | -0.16% | 37,121 |
| Jul 18, 2025 | 50.05 | 50.19 | 49.57 | 49.72 | 49.72 | - | 42,104 |
| Jul 17, 2025 | 49.55 | 49.97 | 49.44 | 49.72 | 49.72 | 0.65% | 37,665 |
| Jul 16, 2025 | 49.26 | 49.77 | 48.80 | 49.40 | 49.40 | 0.84% | 35,345 |
| Jul 15, 2025 | 50.50 | 50.50 | 48.93 | 48.99 | 48.99 | -2.10% | 81,932 |
| Jul 14, 2025 | 49.06 | 50.35 | 48.96 | 50.04 | 50.04 | 1.48% | 71,090 |
| Jul 11, 2025 | 48.90 | 49.61 | 48.00 | 49.31 | 49.31 | 0.90% | 39,169 |
| Jul 10, 2025 | 48.17 | 49.03 | 48.17 | 48.87 | 48.87 | 0.80% | 35,732 |
| Jul 9, 2025 | 48.37 | 48.68 | 48.04 | 48.48 | 48.48 | -0.04% | 27,316 |
| Jul 8, 2025 | 49.21 | 49.21 | 48.35 | 48.50 | 48.50 | -1.06% | 37,576 |
| Jul 7, 2025 | 49.65 | 49.65 | 48.75 | 49.02 | 49.02 | -1.07% | 29,179 |
| Jul 3, 2025 | 49.02 | 49.71 | 48.75 | 49.55 | 49.55 | 1.04% | 19,885 |
| Jul 2, 2025 | 48.44 | 49.20 | 48.44 | 49.04 | 49.04 | 0.45% | 46,825 |
| Jul 1, 2025 | 48.92 | 49.26 | 48.11 | 48.82 | 48.82 | -0.79% | 55,545 |
| Jun 30, 2025 | 49.90 | 50.00 | 48.94 | 49.21 | 49.21 | -1.20% | 67,550 |
| Jun 27, 2025 | 49.39 | 49.94 | 49.26 | 49.81 | 49.81 | 0.91% | 464,469 |
| Jun 26, 2025 | 48.53 | 49.37 | 48.53 | 49.36 | 49.36 | 1.42% | 37,030 |
| Jun 25, 2025 | 49.49 | 49.49 | 48.45 | 48.67 | 48.67 | -1.52% | 36,072 |
| Jun 24, 2025 | 49.14 | 49.54 | 48.60 | 49.42 | 49.42 | 0.39% | 57,041 |
| Jun 23, 2025 | 49.00 | 49.38 | 48.10 | 49.23 | 49.23 | 0.33% | 146,306 |
| Jun 20, 2025 | 47.03 | 49.47 | 46.50 | 49.07 | 49.07 | 5.94% | 207,826 |
| Jun 18, 2025 | 45.28 | 46.94 | 45.28 | 46.32 | 46.32 | 1.82% | 81,482 |
| Jun 17, 2025 | 45.25 | 45.73 | 45.06 | 45.49 | 45.49 | -0.15% | 50,561 |
| Jun 16, 2025 | 45.64 | 45.82 | 45.14 | 45.56 | 45.56 | 0.71% | 45,214 |
| Jun 13, 2025 | 45.09 | 45.39 | 44.70 | 45.24 | 45.24 | -0.51% | 51,654 |
| Jun 12, 2025 | 45.80 | 45.80 | 45.32 | 45.47 | 45.47 | -1.01% | 36,463 |
| Jun 11, 2025 | 45.25 | 46.00 | 44.94 | 45.94 | 45.94 | 1.67% | 71,188 |
| Jun 10, 2025 | 44.27 | 45.27 | 44.27 | 45.18 | 45.18 | 2.38% | 59,126 |
| Jun 9, 2025 | 43.80 | 44.18 | 43.29 | 44.13 | 44.13 | 0.98% | 38,566 |
| Jun 6, 2025 | 43.35 | 43.70 | 43.28 | 43.70 | 43.70 | 1.18% | 38,371 |
| Jun 5, 2025 | 43.17 | 43.67 | 42.81 | 43.19 | 43.19 | -0.18% | 67,522 |
| Jun 4, 2025 | 43.43 | 43.66 | 43.20 | 43.27 | 43.27 | -0.53% | 32,582 |
| Jun 3, 2025 | 43.49 | 43.62 | 43.14 | 43.50 | 43.50 | -0.41% | 32,420 |
| Jun 2, 2025 | 43.23 | 43.75 | 43.03 | 43.68 | 43.68 | 0.53% | 47,876 |
| May 30, 2025 | 43.32 | 43.66 | 42.50 | 43.45 | 43.45 | -0.21% | 60,759 |
| May 29, 2025 | 43.36 | 43.65 | 43.21 | 43.54 | 43.54 | 0.42% | 40,084 |
| May 28, 2025 | 43.81 | 43.81 | 43.20 | 43.36 | 43.36 | -1.39% | 78,256 |
| May 27, 2025 | 43.87 | 44.07 | 43.58 | 43.97 | 43.97 | 1.06% | 51,318 |
| May 23, 2025 | 43.45 | 43.87 | 43.45 | 43.51 | 43.51 | -0.87% | 48,436 |
| May 22, 2025 | 43.63 | 44.09 | 43.40 | 43.89 | 43.89 | 0.21% | 57,114 |
| May 21, 2025 | 44.18 | 44.46 | 43.76 | 43.80 | 43.80 | -1.66% | 45,317 |