BVMF:BABA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	19.20	19.34	19.00	19.22	19.22	0.73%	535,972
Oct 27, 2026	19.15	19.15	18.85	19.08	19.08	-0.99%	164,054
Oct 26, 2026	19.50	19.87	19.27	19.27	19.27	8.81%	518,543
Oct 23, 2026	17.91	18.09	17.71	17.71	17.71	-3.38%	298,253
Oct 22, 2026	18.14	18.60	18.08	18.33	18.33	-1.72%	463,492
Oct 21, 2026	19.10	19.11	18.58	18.65	18.65	-4.06%	197,396
Oct 20, 2026	19.35	19.55	19.14	19.44	19.44	-0.21%	197,640
Oct 19, 2026	20.00	20.00	19.48	19.48	19.48	-1.96%	220,398
Oct 16, 2026	20.31	20.31	19.67	19.87	19.87	-1.14%	128,020
Oct 15, 2026	19.80	20.19	19.59	20.10	20.10	0.40%	291,609
Oct 14, 2026	20.12	20.28	19.76	20.02	20.02	1.06%	317,751
Oct 13, 2026	19.63	19.99	19.57	19.81	19.81	0.87%	984,829
Oct 9, 2026	19.35	19.87	19.35	19.64	19.64	3.92%	308,698
Oct 8, 2026	19.30	19.63	18.77	18.90	18.90	-1.15%	306,585
Oct 7, 2026	19.19	19.21	18.96	19.12	19.12	-1.90%	184,480
Oct 6, 2026	19.62	19.64	19.22	19.49	19.49	-1.12%	856,007
Oct 5, 2026	19.38	19.88	19.15	19.71	19.71	-0.90%	966,664
Oct 2, 2026	19.83	19.96	19.62	19.89	19.89	-0.30%	1,026,253
Oct 1, 2026	19.91	20.30	19.91	19.95	19.95	-0.40%	276,743
Sep 30, 2026	20.23	20.23	19.91	20.03	20.03	-0.15%	177,646
Sep 29, 2026	20.16	20.27	20.06	20.06	20.06	-0.79%	114,452
Sep 28, 2026	20.22	20.52	20.22	20.22	20.22	0.05%	105,759
Sep 25, 2026	20.64	20.68	20.21	20.21	20.21	-1.41%	111,836
Sep 24, 2026	20.63	20.75	20.41	20.50	20.50	0.59%	213,053
Sep 23, 2026	20.60	20.60	20.38	20.38	20.38	-3.55%	446,866
Sep 22, 2026	21.81	22.12	21.13	21.13	21.13	-0.19%	448,128
Sep 21, 2026	21.03	21.22	20.71	21.17	21.17	2.22%	231,295
Sep 18, 2026	20.31	20.95	20.31	20.71	20.71	3.60%	284,428
Sep 17, 2026	19.90	20.09	19.76	19.99	19.99	0.91%	222,542
Sep 16, 2026	20.05	20.09	19.68	19.81	19.81	-1.20%	250,597
Sep 15, 2026	20.32	20.43	20.05	20.05	20.05	-0.45%	268,848
Sep 14, 2026	19.95	20.30	19.89	20.14	20.14	0.55%	168,405
Sep 11, 2026	19.98	20.11	19.82	20.03	20.03	1.26%	281,914
Sep 10, 2026	20.01	20.01	19.78	19.78	19.78	-1.54%	197,577
Sep 9, 2026	20.38	20.38	19.95	20.09	20.09	-1.52%	263,903
Sep 8, 2026	20.65	20.65	20.24	20.40	20.40	-2.30%	185,143
Sep 4, 2026	20.44	20.88	20.44	20.88	20.88	2.76%	236,774
Sep 3, 2026	20.15	20.42	20.02	20.32	20.32	-0.34%	254,504
Sep 2, 2026	20.80	20.80	20.35	20.39	20.39	-2.11%	353,176
Sep 1, 2026	21.01	21.03	20.64	20.83	20.83	-0.95%	227,463
Aug 31, 2026	21.67	21.67	21.03	21.03	21.03	-4.02%	312,108
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