Skip to main content
British American Tobacco Bangladesh Company Limited (DSE:BATBC)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
225.40
+5.60 (2.55%)
At close: Apr 28, 2026

DSE:BATBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026225.40227.10219.00225.40225.402.55%188,424
Apr 27, 2026219.80223.10219.00219.80219.80-0.81%147,983
Apr 26, 2026218.50226.70218.00221.60221.601.47%235,224
Apr 23, 2026218.40219.00216.50218.40218.400.51%91,082
Apr 22, 2026217.30219.20216.10217.30217.300.37%111,266
Apr 21, 2026216.90216.90216.40216.50216.50-0.18%126,374
Apr 20, 2026216.90217.70215.90216.90216.900.37%60,017
Apr 19, 2026218.20218.20215.90216.10216.10-0.05%54,723
Apr 16, 2026216.20217.40216.00216.20216.20-0.09%60,027
Apr 15, 2026216.40218.40216.00216.40216.40-0.28%61,481
Apr 13, 2026217.00219.20216.10217.00217.00-0.60%75,095
Apr 12, 2026219.50221.20216.30218.30218.30-0.55%51,913
Apr 9, 2026219.50221.90217.50219.50219.500.46%98,714
Apr 8, 2026215.00220.00215.00218.50218.502.49%182,997
Apr 7, 2026214.00214.90212.80213.20213.20-0.19%77,792
Apr 6, 2026213.60216.50213.20213.60213.60-0.33%77,533
Apr 5, 2026220.00220.00212.00214.30214.30-2.55%179,360
Apr 2, 2026219.90221.00217.00219.90219.90-0.63%146,419
Mar 31, 2026225.80225.80221.00221.30218.30-1.78%116,138
Mar 30, 2026226.20226.40225.00225.30222.25-0.35%79,753
Mar 29, 2026220.00227.20220.00226.10223.03-0.48%61,416
Mar 25, 2026225.10228.00225.00227.20224.120.62%77,538
Mar 24, 2026228.10229.80224.00225.80222.74-0.96%81,535
Mar 16, 2026228.00229.00227.00228.00224.910.48%92,758
Mar 15, 2026228.30230.90226.60226.90223.82-0.61%84,103
Mar 12, 2026220.00229.60220.00228.30225.210.62%134,659
Mar 11, 2026232.10232.10220.00226.90223.82-0.57%149,141
Mar 10, 2026218.70229.00218.50228.20225.115.26%248,785
Mar 9, 2026212.00218.00207.90216.80213.862.41%203,410
Mar 8, 2026222.10227.00210.10211.70208.83-6.66%358,233
Mar 5, 2026235.30235.30223.30226.80223.73-3.61%309,966
Mar 4, 2026242.00242.30233.90235.30232.11-2.89%288,755
Mar 3, 2026240.00260.00237.00242.30239.02-8.94%794,444
Mar 2, 2026264.90268.00264.90266.10262.490.45%125,952
Mar 1, 2026270.00270.00262.00264.90261.31-3.46%174,076
Feb 26, 2026278.00278.00271.50274.40270.68-1.26%213,217
Feb 25, 2026275.30278.30275.00277.90274.130.11%85,284
Feb 24, 2026277.00279.60277.00277.60273.840.87%147,088
Feb 23, 2026273.80276.50273.10275.20271.470.51%74,484
Feb 22, 2026274.00276.00270.90273.80270.09-0.29%82,217
Feb 19, 2026279.00280.00274.00274.60270.88-1.51%113,548
Feb 18, 2026283.10284.80278.30278.80275.02-1.52%121,546
Feb 17, 2026286.30288.50282.00283.10279.26-1.12%187,025
Feb 16, 2026292.50292.90284.50286.30282.42-0.83%215,233
Feb 15, 2026280.00292.00280.00288.70284.794.91%292,794
Feb 10, 2026271.90278.80271.00275.20271.471.85%175,414
Feb 9, 2026267.30271.30266.00270.20266.541.54%110,322
Feb 8, 2026266.40267.50265.80266.10262.49-0.08%51,827
Feb 5, 2026265.00268.20265.00266.30262.69-0.71%48,106
Feb 3, 2026267.30269.00266.10268.20264.560.34%67,303
Feb 2, 2026262.50269.90262.20267.30263.681.98%102,367
Feb 1, 2026267.50268.00261.80262.10258.55-2.02%116,595
Jan 29, 2026269.80270.00267.30267.50263.87-0.63%77,369
Jan 28, 2026265.00269.70265.00269.20265.551.24%113,095
Jan 27, 2026264.20267.50263.50265.90262.300.72%95,279
Jan 26, 2026262.60265.00261.00264.00260.420.46%69,500
Jan 25, 2026264.90266.10262.30262.80259.24-1.28%64,249
Jan 22, 2026267.30267.30264.00266.20262.590.19%71,843
Jan 21, 2026267.60268.60263.80265.70262.10-0.60%126,695
Jan 20, 2026272.00272.00267.00267.30263.68-1.07%181,204
Jan 19, 2026264.00271.20264.00270.20266.542.85%288,331
Jan 18, 2026256.40263.70256.00262.70259.142.66%188,853
Jan 15, 2026252.80257.90252.80255.90252.431.23%135,002
Jan 14, 2026251.50253.10251.20252.80249.370.52%88,536
Jan 13, 2026251.70252.20251.20251.50248.090.12%76,168
Jan 12, 2026251.90251.90250.20251.20247.790.16%77,693
Jan 11, 2026251.20251.80250.00250.80247.40-0.16%64,451
Jan 8, 2026251.40252.00250.50251.20247.790.36%64,420
Jan 7, 2026250.00251.90250.00250.30246.910.12%58,763
Jan 6, 2026252.10252.10250.00250.00246.61-0.36%86,662
Jan 5, 2026251.00252.30250.00250.90247.50-0.04%71,675
Jan 4, 2026254.30254.30250.10251.00247.600.40%64,940
Jan 1, 2026248.00250.20247.00250.00246.610.56%90,988
Dec 30, 2025249.90250.00247.80248.60245.23-0.12%56,493
Dec 29, 2025246.50249.20246.40248.90245.530.97%104,243
Dec 28, 2025251.00252.20246.20246.50243.16-1.20%90,400
Dec 24, 2025250.90252.00248.00249.50246.12-0.04%71,495
Dec 23, 2025251.00252.40249.10249.60246.220.04%57,253
Dec 22, 2025255.00255.00246.00249.50246.121.92%38,793
Dec 21, 2025247.90247.90242.80244.80241.48-0.89%36,759
Dec 18, 2025249.00249.00245.00247.00243.65-0.48%67,833
Dec 17, 2025250.30251.30247.60248.20244.84-0.84%58,963
Dec 15, 2025250.10250.90249.80250.30246.91-0.20%39,926
Dec 14, 2025251.50251.90250.20250.80247.40-0.16%42,584
Dec 11, 2025251.00252.30249.30251.20247.790.44%78,712
Dec 10, 2025251.00252.50250.00250.10246.71-0.32%79,161
Dec 9, 2025251.80251.80248.80250.90247.500.64%50,362
Dec 8, 2025247.90251.00247.90249.30245.920.56%32,808
Dec 7, 2025248.40249.70247.00247.90244.54-0.44%50,421
Dec 4, 2025249.00250.90248.20249.00245.62-0.36%42,041
Dec 3, 2025252.90252.90249.70249.90246.51-0.40%37,561
Dec 2, 2025253.40253.40249.10250.90247.500.28%61,337
Dec 1, 2025251.00251.40249.80250.20246.81-0.40%48,258
Nov 30, 2025254.00256.70250.60251.20247.79-1.10%73,970
Nov 27, 2025257.90257.90252.90254.00250.56-0.39%71,951
Nov 26, 2025258.00258.00254.00255.00251.54-0.97%66,056
Nov 25, 2025256.70261.80256.70257.50254.010.31%99,920
Nov 24, 2025249.40257.10249.40256.70253.222.93%109,710
Nov 23, 2025249.40250.00246.80249.40246.02-39,903
Nov 20, 2025252.10252.60249.00249.40246.02-0.99%76,301