BABAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.94	16.38	14.25	15.45	15.45	-4.01%	38,537
Aug 20, 2026	15.67	16.24	15.02	16.09	16.09	1.66%	121,395
Aug 19, 2026	15.38	16.28	15.38	15.83	15.83	0.38%	1,805,796
Aug 18, 2026	17.61	17.61	14.98	15.77	15.77	3.07%	186,047
Aug 17, 2026	15.94	15.94	15.30	15.30	15.30	-4.17%	4,078
Aug 14, 2026	15.23	15.97	15.23	15.97	15.97	12.04%	1,847
Aug 13, 2026	14.77	16.26	14.25	14.25	14.25	-10.53%	202,325
Aug 12, 2026	15.00	17.00	15.00	15.93	15.93	3.32%	3,607
Aug 11, 2026	16.55	16.55	15.42	15.42	15.42	-6.73%	2,695
Aug 10, 2026	16.00	16.90	16.00	16.53	16.53	2.04%	7,092
Aug 7, 2026	14.03	16.20	14.03	16.20	16.20	7.07%	61,233
Aug 6, 2026	16.26	16.31	14.35	15.13	15.13	1.20%	6,244
Aug 5, 2026	15.72	16.40	14.95	14.95	14.95	-4.88%	11,820
Aug 4, 2026	15.72	15.72	15.72	15.72	15.72	-2.39%	120,522
Aug 3, 2026	14.60	16.19	14.60	16.10	16.10	11.71%	4,735
Jul 31, 2026	14.34	15.25	14.34	14.41	14.41	-3.56%	38,058
Jul 30, 2026	14.64	14.95	14.09	14.95	14.95	2.24%	5,717
Jul 29, 2026	13.67	14.62	13.23	14.62	14.62	0.17%	1,864
Jul 28, 2026	14.59	14.59	12.62	14.59	14.59	-4.70%	9,287
Jul 27, 2026	14.94	15.31	14.44	15.31	15.31	8.71%	3,369
Jul 24, 2026	14.92	14.92	13.25	14.09	14.09	-6.40%	5,551
Jul 23, 2026	13.64	15.05	13.64	15.05	15.05	5.97%	3,621
Jul 22, 2026	13.29	14.20	13.29	14.20	14.20	-2.39%	782
Jul 21, 2026	13.77	14.55	13.77	14.55	14.55	-5.00%	1,423
Jul 20, 2026	14.94	15.31	14.94	15.31	15.31	3.39%	7,470
Jul 17, 2026	14.12	14.81	13.43	14.81	14.81	-0.77%	4,426
Jul 16, 2026	13.78	14.93	13.78	14.93	14.93	-2.00%	162,168
Jul 15, 2026	14.50	15.23	13.36	15.23	15.23	17.77%	7,749
Jul 14, 2026	12.93	13.78	12.93	12.93	12.93	-4.17%	128,968
Jul 13, 2026	13.56	14.00	12.99	13.50	13.50	-1.82%	324,064
Jul 10, 2026	13.99	14.12	12.98	13.75	13.75	-1.17%	139,193
Jul 9, 2026	14.86	14.86	12.74	13.91	13.91	5.40%	7,316
Jul 8, 2026	13.13	13.50	13.13	13.20	13.20	10.98%	952
Jul 7, 2026	11.75	13.01	11.75	11.89	11.89	-2.22%	99,053
Jul 6, 2026	13.01	13.02	12.04	12.16	12.16	-5.55%	132,472
Jul 2, 2026	11.63	13.38	11.63	12.88	12.88	0.18%	46,153
Jul 1, 2026	13.41	13.41	11.60	12.85	12.85	0.59%	3,642
Jun 30, 2026	13.37	13.37	10.98	12.78	12.78	0.24%	254,029
Jun 29, 2026	11.47	13.10	11.00	12.75	12.75	7.12%	10,781
Jun 26, 2026	12.35	12.66	11.71	11.90	11.90	-0.48%	245,836
Jun 25, 2026	13.50	13.50	11.75	11.96	11.96	-3.66%	38,607
Jun 24, 2026	12.72	12.72	12.19	12.41	12.41	-3.39%	166,681
Jun 23, 2026	12.80	13.50	12.73	12.85	12.85	-3.66%	14,638
Jun 22, 2026	13.17	14.27	13.00	13.34	13.34	-6.50%	191,929
Jun 18, 2026	12.78	14.26	12.78	14.26	14.26	7.27%	54,927
Jun 17, 2026	13.58	14.02	12.71	13.30	13.30	-3.31%	4,682,726
Jun 16, 2026	14.30	14.30	12.59	13.75	13.75	-6.30%	136,682
Jun 15, 2026	13.87	15.04	12.39	14.68	14.68	0.14%	409,768
Jun 12, 2026	14.66	15.25	14.50	14.66	14.66	-2.25%	12,807
Jun 11, 2026	13.86	15.31	13.86	14.99	14.99	-2.16%	29,741