Atlanta Braves Holdings, Inc. (BATRK)
NASDAQ: BATRK · Real-Time Price · USD
38.64
+0.05 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
38.75
+0.11 (0.28%)
After-hours: Dec 5, 2025, 5:38 PM EST
Atlanta Braves Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.53 | 38.92 | 38.31 | 38.64 | 38.64 | 0.13% | 342,460 |
| Dec 4, 2025 | 38.51 | 38.64 | 38.00 | 38.59 | 38.59 | 0.05% | 683,247 |
| Dec 3, 2025 | 38.90 | 39.20 | 38.52 | 38.57 | 38.57 | -0.80% | 332,765 |
| Dec 2, 2025 | 39.65 | 39.70 | 38.79 | 38.88 | 38.88 | -1.67% | 467,741 |
| Dec 1, 2025 | 39.51 | 39.98 | 39.08 | 39.54 | 39.54 | -0.65% | 384,410 |
| Nov 28, 2025 | 39.29 | 39.87 | 39.21 | 39.80 | 39.80 | 1.17% | 136,588 |
| Nov 26, 2025 | 38.68 | 39.37 | 38.59 | 39.34 | 39.34 | 1.16% | 219,982 |
| Nov 25, 2025 | 38.00 | 38.97 | 38.00 | 38.89 | 38.89 | 2.21% | 283,026 |
| Nov 24, 2025 | 38.80 | 38.80 | 37.92 | 38.05 | 38.05 | -2.08% | 345,466 |
| Nov 21, 2025 | 38.36 | 39.08 | 38.14 | 38.86 | 38.86 | 1.12% | 290,575 |
| Nov 20, 2025 | 38.58 | 38.63 | 38.18 | 38.43 | 38.43 | 0.71% | 240,273 |
| Nov 19, 2025 | 38.10 | 38.46 | 37.88 | 38.16 | 38.16 | 0.29% | 262,662 |
| Nov 18, 2025 | 38.04 | 38.39 | 37.76 | 38.05 | 38.05 | 0.03% | 296,329 |
| Nov 17, 2025 | 38.64 | 38.64 | 37.76 | 38.04 | 38.04 | -1.65% | 324,690 |
| Nov 14, 2025 | 38.37 | 38.77 | 37.93 | 38.68 | 38.68 | 0.34% | 321,258 |
| Nov 13, 2025 | 38.75 | 39.14 | 38.39 | 38.55 | 38.55 | -1.18% | 339,398 |
| Nov 12, 2025 | 39.42 | 39.48 | 38.93 | 39.01 | 39.01 | -1.27% | 162,420 |
| Nov 11, 2025 | 39.10 | 39.64 | 38.85 | 39.51 | 39.51 | 1.52% | 266,276 |
| Nov 10, 2025 | 38.77 | 39.01 | 38.29 | 38.92 | 38.92 | 0.54% | 243,646 |
| Nov 7, 2025 | 38.87 | 39.34 | 38.49 | 38.71 | 38.71 | -0.41% | 335,376 |
| Nov 6, 2025 | 40.16 | 40.39 | 38.76 | 38.87 | 38.87 | -3.19% | 325,173 |
| Nov 5, 2025 | 41.58 | 41.63 | 39.81 | 40.15 | 40.15 | -1.79% | 406,107 |
| Nov 4, 2025 | 40.77 | 41.12 | 40.51 | 40.88 | 40.88 | -0.61% | 442,911 |
| Nov 3, 2025 | 40.50 | 41.41 | 40.22 | 41.13 | 41.13 | 1.01% | 393,666 |
| Oct 31, 2025 | 39.97 | 40.76 | 39.55 | 40.72 | 40.72 | 1.88% | 418,645 |
| Oct 30, 2025 | 39.97 | 40.42 | 39.28 | 39.97 | 39.97 | -0.08% | 379,268 |
| Oct 29, 2025 | 38.73 | 40.21 | 38.52 | 40.00 | 40.00 | 2.49% | 518,694 |
| Oct 28, 2025 | 39.33 | 39.43 | 38.46 | 39.03 | 39.03 | -0.99% | 594,166 |
| Oct 27, 2025 | 39.41 | 39.49 | 38.64 | 39.42 | 39.42 | 0.03% | 294,190 |
| Oct 24, 2025 | 39.70 | 39.70 | 39.20 | 39.41 | 39.41 | -0.45% | 216,190 |
| Oct 23, 2025 | 39.44 | 39.59 | 39.05 | 39.59 | 39.59 | 0.46% | 244,242 |
| Oct 22, 2025 | 39.92 | 39.99 | 39.26 | 39.41 | 39.41 | -1.00% | 276,537 |
| Oct 21, 2025 | 39.14 | 39.94 | 39.03 | 39.81 | 39.81 | 1.71% | 370,279 |
| Oct 20, 2025 | 39.46 | 39.46 | 38.92 | 39.14 | 39.14 | -0.08% | 223,268 |
| Oct 17, 2025 | 39.11 | 39.49 | 38.84 | 39.17 | 39.17 | 0.15% | 247,532 |
| Oct 16, 2025 | 40.11 | 40.25 | 39.02 | 39.11 | 39.11 | -2.32% | 234,570 |
| Oct 15, 2025 | 40.34 | 40.69 | 39.88 | 40.04 | 40.04 | -0.45% | 249,207 |
| Oct 14, 2025 | 40.06 | 40.67 | 40.05 | 40.22 | 40.22 | -0.12% | 148,317 |
| Oct 13, 2025 | 40.34 | 40.49 | 39.92 | 40.27 | 40.27 | 0.20% | 189,275 |
| Oct 10, 2025 | 40.61 | 40.79 | 40.13 | 40.19 | 40.19 | -1.03% | 184,246 |
| Oct 9, 2025 | 40.52 | 40.67 | 40.14 | 40.61 | 40.61 | 0.17% | 214,392 |
| Oct 8, 2025 | 40.83 | 41.00 | 40.26 | 40.54 | 40.54 | -0.61% | 257,983 |
| Oct 7, 2025 | 40.99 | 41.07 | 40.58 | 40.79 | 40.79 | -0.71% | 272,170 |
| Oct 6, 2025 | 41.03 | 41.26 | 40.58 | 41.08 | 41.08 | 0.07% | 289,356 |
| Oct 3, 2025 | 40.99 | 41.32 | 40.73 | 41.05 | 41.05 | 0.07% | 251,255 |
| Oct 2, 2025 | 40.80 | 41.34 | 40.41 | 41.02 | 41.02 | 0.05% | 327,811 |
| Oct 1, 2025 | 41.00 | 41.60 | 40.81 | 41.00 | 41.00 | -1.42% | 330,572 |
| Sep 30, 2025 | 41.15 | 41.80 | 41.15 | 41.59 | 41.59 | 0.51% | 370,782 |
| Sep 29, 2025 | 41.01 | 41.51 | 40.67 | 41.38 | 41.38 | 0.90% | 286,131 |
| Sep 26, 2025 | 40.93 | 41.24 | 40.86 | 41.01 | 41.01 | -0.12% | 277,176 |
| Sep 25, 2025 | 41.07 | 41.35 | 40.87 | 41.06 | 41.06 | -0.15% | 261,854 |
| Sep 24, 2025 | 41.20 | 41.53 | 41.09 | 41.12 | 41.12 | -0.51% | 185,280 |
| Sep 23, 2025 | 41.30 | 41.53 | 41.08 | 41.33 | 41.33 | -0.07% | 220,384 |
| Sep 22, 2025 | 41.02 | 41.52 | 40.87 | 41.36 | 41.36 | 0.34% | 253,345 |
| Sep 19, 2025 | 41.75 | 41.75 | 41.05 | 41.22 | 41.22 | -1.22% | 929,616 |
| Sep 18, 2025 | 41.73 | 41.90 | 41.43 | 41.73 | 41.73 | 0.24% | 178,551 |
| Sep 17, 2025 | 41.56 | 42.09 | 41.47 | 41.63 | 41.63 | 0.26% | 154,128 |
| Sep 16, 2025 | 41.58 | 41.61 | 41.25 | 41.52 | 41.52 | -0.12% | 189,652 |
| Sep 15, 2025 | 42.04 | 42.29 | 41.40 | 41.57 | 41.57 | -1.14% | 238,156 |
| Sep 12, 2025 | 42.21 | 42.47 | 41.88 | 42.05 | 42.05 | -0.83% | 224,908 |
| Sep 11, 2025 | 41.69 | 42.56 | 41.64 | 42.40 | 42.40 | 1.44% | 289,434 |
| Sep 10, 2025 | 41.89 | 42.04 | 41.57 | 41.80 | 41.80 | -0.50% | 338,414 |
| Sep 9, 2025 | 42.37 | 42.52 | 41.84 | 42.01 | 42.01 | -0.85% | 424,365 |
| Sep 8, 2025 | 42.29 | 42.50 | 42.13 | 42.37 | 42.37 | 0.02% | 953,847 |
| Sep 5, 2025 | 43.01 | 43.20 | 42.25 | 42.36 | 42.36 | -1.40% | 373,440 |
| Sep 4, 2025 | 43.21 | 43.32 | 42.68 | 42.96 | 42.96 | -0.67% | 325,300 |
| Sep 3, 2025 | 43.46 | 43.66 | 43.06 | 43.25 | 43.25 | -0.94% | 699,483 |
| Sep 2, 2025 | 44.66 | 44.75 | 43.62 | 43.66 | 43.66 | -2.93% | 247,337 |
| Aug 29, 2025 | 45.15 | 45.19 | 44.64 | 44.98 | 44.98 | 0.09% | 287,384 |
| Aug 28, 2025 | 45.15 | 45.30 | 44.53 | 44.94 | 44.94 | 0.20% | 251,443 |
| Aug 27, 2025 | 44.83 | 45.23 | 44.52 | 44.85 | 44.85 | 0.36% | 206,924 |
| Aug 26, 2025 | 44.53 | 44.94 | 44.53 | 44.69 | 44.69 | 0.36% | 177,281 |
| Aug 25, 2025 | 44.83 | 45.19 | 44.53 | 44.53 | 44.53 | -1.02% | 153,085 |
| Aug 22, 2025 | 44.18 | 45.15 | 44.12 | 44.99 | 44.99 | 2.69% | 252,729 |
| Aug 21, 2025 | 43.22 | 43.87 | 43.15 | 43.81 | 43.81 | 1.11% | 235,140 |
| Aug 20, 2025 | 44.00 | 44.27 | 43.19 | 43.33 | 43.33 | -1.25% | 143,565 |
| Aug 19, 2025 | 43.76 | 44.34 | 43.67 | 43.88 | 43.88 | 0.25% | 154,851 |
| Aug 18, 2025 | 44.07 | 44.35 | 43.59 | 43.77 | 43.77 | -0.36% | 220,738 |
| Aug 15, 2025 | 44.02 | 44.03 | 43.66 | 43.93 | 43.93 | 0.14% | 256,640 |
| Aug 14, 2025 | 44.49 | 44.85 | 43.83 | 43.87 | 43.87 | -1.59% | 311,657 |
| Aug 13, 2025 | 44.48 | 44.86 | 44.23 | 44.58 | 44.58 | 0.38% | 377,841 |
| Aug 12, 2025 | 44.44 | 44.54 | 43.98 | 44.41 | 44.41 | 0.61% | 263,434 |
| Aug 11, 2025 | 43.73 | 44.67 | 43.73 | 44.14 | 44.14 | 0.87% | 217,956 |
| Aug 8, 2025 | 44.65 | 44.71 | 43.34 | 43.76 | 43.76 | -2.15% | 302,776 |
| Aug 7, 2025 | 45.91 | 45.91 | 43.93 | 44.72 | 44.72 | -0.38% | 237,863 |
| Aug 6, 2025 | 44.95 | 45.17 | 44.50 | 44.89 | 44.89 | -0.24% | 297,091 |
| Aug 5, 2025 | 44.77 | 45.18 | 44.42 | 45.00 | 45.00 | 0.29% | 317,906 |
| Aug 4, 2025 | 44.52 | 45.19 | 44.50 | 44.87 | 44.87 | 0.74% | 245,594 |
| Aug 1, 2025 | 44.56 | 44.69 | 43.58 | 44.54 | 44.54 | -0.04% | 384,719 |
| Jul 31, 2025 | 44.58 | 44.78 | 44.26 | 44.56 | 44.56 | -0.65% | 238,825 |
| Jul 30, 2025 | 45.08 | 45.62 | 44.78 | 44.85 | 44.85 | -0.47% | 328,382 |
| Jul 29, 2025 | 45.45 | 45.50 | 44.75 | 45.06 | 45.06 | -0.51% | 194,288 |
| Jul 28, 2025 | 45.43 | 45.44 | 44.90 | 45.29 | 45.29 | -0.55% | 186,996 |
| Jul 25, 2025 | 46.07 | 46.21 | 45.48 | 45.54 | 45.54 | -0.74% | 198,866 |
| Jul 24, 2025 | 46.48 | 46.83 | 45.80 | 45.88 | 45.88 | -1.86% | 259,301 |
| Jul 23, 2025 | 46.61 | 46.80 | 46.05 | 46.75 | 46.75 | 0.28% | 236,557 |
| Jul 22, 2025 | 46.34 | 47.06 | 46.32 | 46.62 | 46.62 | 0.56% | 242,667 |
| Jul 21, 2025 | 46.53 | 46.78 | 46.25 | 46.36 | 46.36 | -0.52% | 208,669 |
| Jul 18, 2025 | 46.70 | 46.83 | 46.27 | 46.60 | 46.60 | 0.19% | 276,991 |
| Jul 17, 2025 | 46.24 | 46.72 | 46.05 | 46.51 | 46.51 | 0.61% | 275,289 |