Atlanta Braves Holdings, Inc. (BATRK)
NASDAQ: BATRK · Real-Time Price · USD
40.51
0.00 (-0.01%)
May 9, 2025, 3:35 PM - Market open
Atlanta Braves Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 40.25 | 40.79 | 40.11 | 40.15 | - | -0.90% | 52,735 |
| May 8, 2025 | 40.43 | 40.73 | 40.00 | 40.51 | 40.51 | 0.32% | 208,055 |
| May 7, 2025 | 40.15 | 40.73 | 39.29 | 40.38 | 40.38 | 0.92% | 323,250 |
| May 6, 2025 | 39.67 | 40.18 | 39.48 | 40.01 | 40.01 | 0.18% | 267,291 |
| May 5, 2025 | 39.96 | 40.20 | 39.70 | 39.94 | 39.94 | -0.84% | 228,755 |
| May 2, 2025 | 39.84 | 40.45 | 39.75 | 40.28 | 40.28 | 1.18% | 319,511 |
| May 1, 2025 | 39.91 | 40.17 | 39.42 | 39.81 | 39.81 | -0.13% | 235,803 |
| Apr 30, 2025 | 39.80 | 40.00 | 39.20 | 39.86 | 39.86 | -0.25% | 243,179 |
| Apr 29, 2025 | 39.40 | 40.10 | 39.40 | 39.96 | 39.96 | 1.09% | 320,943 |
| Apr 28, 2025 | 39.03 | 39.67 | 39.03 | 39.53 | 39.53 | 0.71% | 248,047 |
| Apr 25, 2025 | 39.03 | 39.37 | 38.65 | 39.25 | 39.25 | -0.13% | 149,377 |
| Apr 24, 2025 | 39.03 | 39.71 | 38.70 | 39.30 | 39.30 | 1.00% | 225,232 |
| Apr 23, 2025 | 39.21 | 39.48 | 38.69 | 38.91 | 38.91 | 0.57% | 236,407 |
| Apr 22, 2025 | 38.73 | 39.02 | 38.26 | 38.69 | 38.69 | 1.26% | 238,986 |
| Apr 21, 2025 | 38.42 | 38.92 | 37.72 | 38.21 | 38.21 | -1.24% | 220,517 |
| Apr 17, 2025 | 37.83 | 38.70 | 37.83 | 38.69 | 38.69 | 2.22% | 419,810 |
| Apr 16, 2025 | 38.09 | 38.30 | 37.55 | 37.85 | 37.85 | -0.63% | 184,360 |
| Apr 15, 2025 | 37.83 | 38.45 | 37.83 | 38.09 | 38.09 | 0.66% | 193,756 |
| Apr 14, 2025 | 38.27 | 38.50 | 37.77 | 37.84 | 37.84 | -0.24% | 225,644 |
| Apr 11, 2025 | 37.89 | 38.48 | 37.32 | 37.93 | 37.93 | 0.40% | 325,581 |
| Apr 10, 2025 | 37.29 | 38.11 | 36.79 | 37.78 | 37.78 | -0.79% | 438,688 |
| Apr 9, 2025 | 35.86 | 38.49 | 35.56 | 38.08 | 38.08 | 5.43% | 704,461 |
| Apr 8, 2025 | 37.32 | 37.67 | 35.86 | 36.12 | 36.12 | -1.12% | 443,253 |
| Apr 7, 2025 | 36.61 | 38.07 | 35.46 | 36.53 | 36.53 | -1.93% | 555,558 |
| Apr 4, 2025 | 38.39 | 38.99 | 36.75 | 37.25 | 37.25 | -5.19% | 469,618 |
| Apr 3, 2025 | 39.52 | 39.79 | 39.00 | 39.29 | 39.29 | -2.55% | 294,557 |
| Apr 2, 2025 | 39.83 | 40.42 | 39.65 | 40.32 | 40.32 | 1.23% | 219,237 |
| Apr 1, 2025 | 39.78 | 40.04 | 39.40 | 39.83 | 39.83 | -0.45% | 218,127 |
| Mar 31, 2025 | 39.73 | 40.19 | 39.60 | 40.01 | 40.01 | -0.10% | 289,563 |
| Mar 28, 2025 | 40.77 | 41.00 | 39.76 | 40.05 | 40.05 | -1.62% | 314,102 |
| Mar 27, 2025 | 40.30 | 40.92 | 40.24 | 40.71 | 40.71 | 1.47% | 315,426 |
| Mar 26, 2025 | 39.75 | 40.84 | 39.63 | 40.12 | 40.12 | 1.08% | 370,214 |
| Mar 25, 2025 | 39.45 | 39.76 | 39.27 | 39.69 | 39.69 | 0.29% | 215,399 |
| Mar 24, 2025 | 39.50 | 39.89 | 38.92 | 39.58 | 39.58 | 0.50% | 385,820 |
| Mar 21, 2025 | 39.71 | 40.15 | 39.36 | 39.38 | 39.38 | -1.18% | 289,024 |
| Mar 20, 2025 | 39.59 | 40.24 | 39.47 | 39.85 | 39.85 | -0.25% | 217,290 |
| Mar 19, 2025 | 39.15 | 40.11 | 39.15 | 39.95 | 39.95 | 1.73% | 231,583 |
| Mar 18, 2025 | 38.84 | 39.35 | 38.72 | 39.27 | 39.27 | 0.74% | 176,735 |
| Mar 17, 2025 | 38.34 | 39.06 | 38.34 | 38.98 | 38.98 | 1.30% | 197,511 |
| Mar 14, 2025 | 38.78 | 38.94 | 38.35 | 38.48 | 38.48 | -0.16% | 183,820 |
| Mar 13, 2025 | 38.69 | 39.16 | 38.52 | 38.54 | 38.54 | -0.08% | 476,834 |
| Mar 12, 2025 | 39.17 | 39.23 | 38.41 | 38.57 | 38.57 | -1.48% | 356,260 |
| Mar 11, 2025 | 39.60 | 39.75 | 38.90 | 39.15 | 39.15 | -0.84% | 286,668 |
| Mar 10, 2025 | 39.81 | 40.11 | 38.89 | 39.48 | 39.48 | -1.15% | 306,622 |
| Mar 7, 2025 | 39.96 | 40.36 | 39.73 | 39.94 | 39.94 | 0.18% | 281,880 |
| Mar 6, 2025 | 39.76 | 40.18 | 39.24 | 39.87 | 39.87 | -0.72% | 299,263 |
| Mar 5, 2025 | 39.71 | 40.44 | 39.54 | 40.16 | 40.16 | 0.88% | 383,143 |
| Mar 4, 2025 | 40.04 | 40.29 | 39.63 | 39.81 | 39.81 | -0.77% | 367,462 |
| Mar 3, 2025 | 40.29 | 41.25 | 39.97 | 40.12 | 40.12 | -0.62% | 308,390 |
| Feb 28, 2025 | 39.61 | 40.41 | 39.25 | 40.37 | 40.37 | 2.28% | 340,762 |