BVMF:BABA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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