BVMF:BABA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	21.67	22.18	21.50	21.91	21.91	2.91%	290,525
Aug 27, 2026	21.83	21.83	21.26	21.29	21.29	-3.45%	227,155
Aug 26, 2026	22.04	22.37	21.91	22.05	22.05	0.23%	250,659
Aug 25, 2026	21.74	22.00	21.57	22.00	22.00	1.01%	203,267
Aug 24, 2026	21.79	22.13	21.47	21.78	21.78	-1.31%	633,875
Aug 21, 2026	23.63	23.63	21.88	22.07	22.07	-7.77%	1,195,039
Aug 20, 2026	22.49	24.18	22.40	23.93	23.93	0.42%	2,556,794
Aug 19, 2026	23.57	23.89	23.40	23.83	23.83	0.13%	370,018
Aug 18, 2026	23.74	23.93	23.49	23.80	23.80	3.61%	437,056
Aug 17, 2026	23.13	23.47	22.96	22.97	22.97	0.31%	265,406
Aug 14, 2026	22.83	23.30	22.80	22.90	22.90	0.66%	291,987
Aug 13, 2026	23.12	23.12	22.54	22.75	22.75	-1.90%	388,097
Aug 12, 2026	23.31	23.31	22.84	23.19	23.19	-2.23%	353,961
Aug 11, 2026	23.53	23.75	23.35	23.72	23.72	-1.62%	405,046
Aug 10, 2026	23.38	24.20	23.34	24.11	24.11	3.12%	494,504
Aug 7, 2026	22.97	23.38	22.96	23.38	23.38	0.56%	209,367
Aug 6, 2026	23.21	23.25	22.94	23.25	23.25	-0.85%	195,811
Aug 5, 2026	23.59	23.93	23.45	23.45	23.45	-0.76%	253,232
Aug 4, 2026	23.29	23.75	22.93	23.63	23.63	2.56%	244,993
Aug 3, 2026	22.72	23.46	22.72	23.04	23.04	4.77%	572,101
Jul 31, 2026	22.12	22.20	21.99	21.99	21.99	5.92%	261,420
Jul 30, 2026	20.84	21.03	20.54	20.76	20.76	-0.86%	144,152
Jul 29, 2026	21.02	21.37	20.89	20.94	20.94	-0.19%	145,253
Jul 28, 2026	21.00	21.18	20.80	20.98	20.98	-0.10%	124,668
Jul 27, 2026	20.52	21.00	20.52	21.00	21.00	3.45%	135,715
Jul 24, 2026	20.40	20.48	20.22	20.30	20.30	-1.69%	296,797
Jul 23, 2026	21.08	21.12	20.55	20.65	20.65	-1.29%	595,389
Jul 22, 2026	21.18	21.18	20.87	20.92	20.92	-1.60%	117,892
Jul 21, 2026	21.44	21.59	21.26	21.26	21.26	-3.14%	167,286
Jul 20, 2026	21.50	22.14	21.44	21.95	21.95	4.13%	327,043
Jul 17, 2026	21.14	21.17	20.86	21.08	21.08	-0.89%	116,921
Jul 16, 2026	20.97	21.85	20.97	21.27	21.27	-0.05%	191,037
Jul 15, 2026	21.11	21.94	21.11	21.28	21.28	4.67%	711,876
Jul 14, 2026	20.70	20.70	20.17	20.33	20.33	-1.60%	157,508
Jul 13, 2026	20.59	20.89	20.48	20.66	20.66	1.37%	194,094
Jul 10, 2026	20.61	21.08	20.38	20.38	20.38	0.44%	243,203
Jul 9, 2026	20.16	20.49	20.06	20.29	20.29	1.45%	195,151
Jul 8, 2026	19.61	20.17	19.42	20.00	20.00	11.42%	729,778
Jul 7, 2026	17.99	18.30	17.77	17.95	17.95	0.50%	179,223
Jul 6, 2026	17.85	18.13	17.81	17.86	17.86	0.06%	104,872
Jul 3, 2026	18.20	18.20	17.71	17.85	17.85	-0.89%	35,611
Jul 2, 2026	18.20	18.20	17.74	18.01	18.01	-0.72%	146,311
Jul 1, 2026	17.83	18.47	17.66	18.14	18.14	2.78%	351,427
Jun 30, 2026	17.68	17.90	17.47	17.65	17.65	0.46%	207,975
Jun 29, 2026	17.78	17.99	17.47	17.57	17.57	0.46%	221,058
Jun 26, 2026	17.18	17.64	16.99	17.49	17.49	-0.85%	327,845
Jun 25, 2026	18.16	18.20	17.56	17.64	17.64	-4.70%	693,096
Jun 24, 2026	18.85	18.92	18.46	18.51	18.51	-3.44%	226,103
Jun 23, 2026	18.88	19.17	18.78	19.17	19.17	-0.16%	127,589
Jun 22, 2026	19.49	19.52	19.10	19.20	19.20	-2.69%	117,436