BVMF:BABA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	17.78	17.94	17.54	17.54	-	0.29%	118,411
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
Jun 19, 2026	20.17	20.17	19.63	19.73	19.73	-1.20%	42,671
Jun 18, 2026	19.63	19.97	19.41	19.97	19.97	2.10%	124,147
Jun 17, 2026	19.90	19.98	19.56	19.56	19.56	-3.22%	325,121
Jun 16, 2026	19.91	20.23	19.72	20.21	20.21	-0.15%	140,617
Jun 15, 2026	20.33	20.48	20.16	20.24	20.24	-0.69%	211,096
Jun 12, 2026	20.52	20.52	20.16	20.38	20.38	-0.24%	181,110
Jun 11, 2026	20.35	20.56	20.20	20.43	20.43	-4.17%	283,973
Jun 10, 2026	21.64	22.16	21.17	21.32	21.32	-3.09%	175,013
Jun 9, 2026	22.52	22.69	22.16	22.16	22.00	-1.60%	121,758
Jun 8, 2026	22.42	22.59	22.29	22.52	22.36	1.44%	91,856
Jun 5, 2026	22.81	22.87	22.19	22.20	22.04	-4.39%	197,461
Jun 3, 2026	23.25	23.27	22.91	23.22	23.05	-0.98%	172,859
Jun 2, 2026	23.61	24.05	23.45	23.45	23.28	4.92%	398,302
Jun 1, 2026	22.50	22.67	22.33	22.35	22.19	0.18%	228,609
May 29, 2026	22.55	22.58	22.30	22.31	22.15	-1.89%	126,435
May 28, 2026	22.61	22.74	22.38	22.74	22.58	-1.94%	311,124
May 27, 2026	22.89	23.33	22.78	23.19	23.02	-0.86%	149,886
May 26, 2026	23.28	23.39	23.18	23.39	23.22	-0.09%	130,465
May 25, 2026	23.17	23.54	23.17	23.41	23.24	1.12%	62,489
May 22, 2026	22.71	23.41	22.69	23.15	22.98	-1.53%	314,035
May 21, 2026	23.27	23.52	23.00	23.51	23.34	-2.20%	244,643
May 20, 2026	24.45	24.56	23.89	24.04	23.87	-1.07%	176,860
May 19, 2026	24.10	24.55	24.10	24.30	24.12	2.62%	162,368
May 18, 2026	24.01	24.19	23.68	23.68	23.51	-1.33%	153,940
May 15, 2026	24.50	24.59	23.99	24.00	23.83	-4.42%	242,302
May 14, 2026	25.20	25.59	24.69	25.11	24.93	-2.98%	368,134
May 13, 2026	23.13	26.24	22.89	25.88	25.69	9.85%	1,323,333
May 12, 2026	23.87	23.96	23.46	23.56	23.39	-1.17%	181,588
May 11, 2026	24.12	24.24	23.80	23.84	23.67	-2.34%	135,959
May 8, 2026	24.72	25.10	24.38	24.41	24.23	-1.77%	96,701
May 7, 2026	24.96	25.20	24.71	24.85	24.67	-0.04%	231,536
May 6, 2026	24.13	25.00	24.03	24.86	24.68	7.39%	423,762
May 5, 2026	23.89	23.89	23.15	23.15	22.98	-2.53%	278,051
May 4, 2026	23.72	24.05	23.62	23.75	23.58	1.71%	256,897
Apr 30, 2026	23.15	23.53	23.05	23.35	23.18	0.73%	205,870
Apr 29, 2026	23.44	23.58	23.18	23.18	23.01	-	315,168
Apr 28, 2026	23.11	23.35	23.01	23.18	23.01	-1.24%	249,065
Apr 27, 2026	23.66	23.72	23.47	23.47	23.30	-3.50%	495,056
Apr 24, 2026	23.26	24.34	23.26	24.32	24.14	3.89%	237,276
Apr 23, 2026	23.75	23.75	23.08	23.41	23.24	-3.10%	323,012
Apr 22, 2026	24.38	24.38	24.02	24.16	23.99	-3.32%	319,989
Apr 20, 2026	25.00	25.03	24.75	24.99	24.81	-0.04%	147,108
Apr 17, 2026	25.16	25.52	24.83	25.00	24.82	0.77%	249,080
Apr 16, 2026	24.42	25.17	24.24	24.81	24.63	4.24%	410,330