Skip to main content
British American Tobacco Bangladesh Company Limited (DSE:BATBC)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
226.80
-8.50 (-3.61%)
At close: Mar 5, 2026

DSE:BATBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026226.80235.30223.30226.80226.80-3.61%309,966
Mar 4, 2026235.30242.30233.90235.30235.30-2.89%288,755
Mar 3, 2026242.30260.00237.00242.30242.30-8.94%794,444
Mar 2, 2026266.10268.00264.90266.10266.100.45%125,952
Mar 1, 2026270.00270.00262.00264.90264.90-3.46%174,076
Feb 26, 2026274.40278.00271.50274.40274.40-1.26%213,217
Feb 25, 2026275.30278.30275.00277.90277.900.11%85,284
Feb 24, 2026277.00279.60277.00277.60277.600.87%147,088
Feb 23, 2026275.20276.50273.10275.20275.200.51%74,484
Feb 22, 2026274.00276.00270.90273.80273.80-0.29%82,217
Feb 19, 2026274.60280.00274.00274.60274.60-1.51%113,548
Feb 18, 2026278.80284.80278.30278.80278.80-1.52%121,546
Feb 17, 2026283.10288.50282.00283.10283.10-1.12%187,025
Feb 16, 2026292.50292.90284.50286.30286.30-0.83%215,233
Feb 15, 2026280.00292.00280.00288.70288.704.91%292,794
Feb 10, 2026275.20278.80271.00275.20275.201.85%175,414
Feb 9, 2026270.20271.30266.00270.20270.201.54%110,322
Feb 8, 2026266.40267.50265.80266.10266.10-0.08%51,827
Feb 5, 2026266.30268.20265.00266.30266.30-0.71%48,106
Feb 3, 2026268.20269.00266.10268.20268.200.34%67,303
Feb 2, 2026262.50269.90262.20267.30267.301.98%102,367
Feb 1, 2026267.50268.00261.80262.10262.10-2.02%116,595
Jan 29, 2026267.50270.00267.30267.50267.50-0.63%77,369
Jan 28, 2026269.20269.70265.00269.20269.201.24%113,095
Jan 27, 2026265.90267.50263.50265.90265.900.72%95,279
Jan 26, 2026264.00265.00261.00264.00264.000.46%69,500
Jan 25, 2026264.90266.10262.30262.80262.80-1.28%64,249
Jan 22, 2026266.20267.30264.00266.20266.200.19%71,843
Jan 21, 2026267.60268.60263.80265.70265.70-0.60%126,695
Jan 20, 2026267.30272.00267.00267.30267.30-1.07%181,204
Jan 19, 2026264.00271.20264.00270.20270.202.85%288,331
Jan 18, 2026256.40263.70256.00262.70262.702.66%188,853
Jan 15, 2026255.90257.90252.80255.90255.901.23%135,002
Jan 14, 2026252.80253.10251.20252.80252.800.52%88,536
Jan 13, 2026251.50252.20251.20251.50251.500.12%76,168
Jan 12, 2026251.20251.90250.20251.20251.200.16%77,693
Jan 11, 2026251.20251.80250.00250.80250.80-0.16%64,451
Jan 8, 2026251.40252.00250.50251.20251.200.36%64,420
Jan 7, 2026250.30251.90250.00250.30250.300.12%58,763
Jan 6, 2026250.00252.10250.00250.00250.00-0.36%86,662
Jan 5, 2026250.90252.30250.00250.90250.90-0.04%71,675
Jan 4, 2026254.30254.30250.10251.00251.000.40%64,940
Jan 1, 2026250.00250.20247.00250.00250.000.56%90,988
Dec 30, 2025249.90250.00247.80248.60248.60-0.12%56,493
Dec 29, 2025248.90249.20246.40248.90248.900.97%104,243
Dec 28, 2025251.00252.20246.20246.50246.50-1.20%90,400
Dec 24, 2025249.50252.00248.00249.50249.50-0.04%71,495
Dec 23, 2025249.60252.40249.10249.60249.600.04%57,253
Dec 22, 2025249.50255.00246.00249.50249.501.92%38,793
Dec 21, 2025247.90247.90242.80244.80244.80-0.89%36,759
Dec 18, 2025247.00249.00245.00247.00247.00-0.48%67,833
Dec 17, 2025248.20251.30247.60248.20248.20-0.84%58,963
Dec 15, 2025250.10250.90249.80250.30250.30-0.20%39,926
Dec 14, 2025251.50251.90250.20250.80250.80-0.16%42,584
Dec 11, 2025251.20252.30249.30251.20251.200.44%78,712
Dec 10, 2025250.10252.50250.00250.10250.10-0.32%79,161
Dec 9, 2025250.90251.80248.80250.90250.900.64%50,362
Dec 8, 2025249.30251.00247.90249.30249.300.56%32,808
Dec 7, 2025248.40249.70247.00247.90247.90-0.44%50,421
Dec 4, 2025249.00250.90248.20249.00249.00-0.36%42,041
Dec 3, 2025252.90252.90249.70249.90249.90-0.40%37,561
Dec 2, 2025250.90253.40249.10250.90250.900.28%61,337
Dec 1, 2025251.00251.40249.80250.20250.20-0.40%48,258
Nov 30, 2025254.00256.70250.60251.20251.20-1.10%73,970
Nov 27, 2025257.90257.90252.90254.00254.00-0.39%71,951
Nov 26, 2025258.00258.00254.00255.00255.00-0.97%66,056
Nov 25, 2025256.70261.80256.70257.50257.500.31%99,920
Nov 24, 2025256.70257.10249.40256.70256.702.93%109,710
Nov 23, 2025249.40250.00246.80249.40249.40-39,903
Nov 20, 2025252.10252.60249.00249.40249.40-0.99%76,301
Nov 19, 2025250.40255.30250.00251.90251.900.72%130,449
Nov 18, 2025246.00251.50245.90250.10250.102.33%103,869
Nov 17, 2025244.80247.00241.60244.40244.401.20%72,892
Nov 16, 2025242.90243.00237.00241.50241.500.46%80,228
Nov 13, 2025243.80245.90239.90240.40240.40-1.31%105,477
Nov 12, 2025247.80249.30242.80243.60243.60-1.58%82,893
Nov 11, 2025248.80248.80246.60247.50247.50-0.04%59,009
Nov 10, 2025248.00248.80247.00247.60247.60-65,128
Nov 9, 2025248.00251.00247.00247.60247.600.04%52,205
Nov 6, 2025247.00249.00244.80247.50247.500.28%99,093
Nov 5, 2025248.90250.00246.00246.80246.80-0.56%86,256
Nov 4, 2025253.50253.50248.00248.20248.20-1.70%136,155
Nov 3, 2025253.50254.50252.10252.50252.50-0.36%85,876
Nov 2, 2025254.00254.70247.50253.40253.40-0.59%163,554
Oct 30, 2025255.00256.00253.00254.90254.900.31%55,023
Oct 29, 2025256.20257.30252.50254.10254.10-0.82%127,741
Oct 28, 2025257.00257.30255.80256.20256.20-0.31%43,474
Oct 27, 2025259.80259.90256.20257.00257.00-0.77%60,494
Oct 26, 2025259.90262.80258.00259.00259.000.43%76,126
Oct 23, 2025259.00259.90257.10257.90257.90-0.08%124,371
Oct 22, 2025261.50262.00257.50258.10258.10-1.34%168,714
Oct 21, 2025258.20267.90256.00261.60261.601.43%238,871
Oct 20, 2025256.10258.60255.60257.90257.900.70%122,881
Oct 19, 2025255.00257.00255.00256.10256.100.67%99,200
Oct 16, 2025252.50257.60252.50254.40254.400.63%70,131
Oct 15, 2025256.10257.10252.00252.80252.80-1.25%164,756
Oct 14, 2025262.80262.80255.20256.00256.00-1.42%166,722
Oct 13, 2025260.00262.70259.50259.70259.70-0.04%143,837
Oct 12, 2025267.90267.90258.00259.80259.80-2.04%153,805
Oct 9, 2025268.50268.80264.90265.20265.20-1.34%151,383