Alibaba Group Holding Limited (BABAF)
OTCMKTS · Delayed Price · Currency is USD
16.93
+0.35 (2.08%)
Jun 3, 2026, 9:30 AM EST
BABAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 18.16 | 18.16 | 15.50 | 16.93 | 16.93 | 2.08% | 8,749 |
| Jun 2, 2026 | 15.31 | 16.96 | 15.31 | 16.58 | 16.58 | 10.53% | 9,532 |
| Jun 1, 2026 | 16.40 | 16.88 | 15.00 | 15.00 | 15.00 | -6.25% | 46,400 |
| May 29, 2026 | 15.98 | 16.90 | 15.98 | 16.00 | 16.00 | -5.33% | 206,950 |
| May 28, 2026 | 16.40 | 16.90 | 14.60 | 16.90 | 16.90 | 1.05% | 15,062 |
| May 27, 2026 | 16.72 | 16.72 | 15.90 | 16.72 | 16.72 | 2.92% | 225,961 |
| May 26, 2026 | 16.00 | 16.93 | 15.90 | 16.25 | 16.25 | -1.06% | 3,746 |
| May 22, 2026 | 18.07 | 18.07 | 16.11 | 16.42 | 16.42 | -4.09% | 1,723 |
| May 21, 2026 | 16.10 | 17.53 | 16.10 | 17.12 | 17.12 | 3.94% | 1,088 |
| May 20, 2026 | 17.00 | 19.09 | 15.63 | 16.48 | 16.48 | -3.09% | 3,066 |
| May 19, 2026 | 19.39 | 19.39 | 17.00 | 17.00 | 17.00 | -7.69% | 127,699 |
| May 18, 2026 | 16.50 | 18.42 | 16.50 | 18.42 | 18.42 | 8.30% | 4,752 |
| May 15, 2026 | 19.04 | 19.04 | 16.50 | 17.00 | 17.00 | -11.34% | 3,158 |
| May 14, 2026 | 18.23 | 19.31 | 18.23 | 19.18 | 19.18 | 5.02% | 93,628 |
| May 13, 2026 | 16.90 | 18.56 | 16.80 | 18.26 | 18.26 | 8.06% | 7,927 |
| May 12, 2026 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | -2.00% | 9,895 |
| May 11, 2026 | 17.79 | 17.79 | 17.01 | 17.25 | 17.25 | -1.66% | 3,485 |
| May 8, 2026 | 15.72 | 18.25 | 15.72 | 17.54 | 17.54 | 7.85% | 15,274 |
| May 7, 2026 | 17.69 | 17.79 | 16.08 | 16.26 | 16.26 | 1.08% | 224,176 |
| May 6, 2026 | 16.54 | 17.64 | 15.78 | 16.09 | 16.09 | -4.25% | 1,904 |
| May 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 454 |
| May 4, 2026 | 15.45 | 16.98 | 15.45 | 16.80 | 16.80 | 0.30% | 4,844 |
| May 1, 2026 | 15.45 | 16.80 | 15.45 | 16.75 | 16.75 | 0.23% | 4,995 |
| Apr 30, 2026 | 16.41 | 17.26 | 15.50 | 16.71 | 16.71 | 6.11% | 3,995 |
| Apr 29, 2026 | 15.30 | 16.37 | 15.20 | 15.75 | 15.75 | -5.53% | 6,515 |
| Apr 28, 2026 | 16.05 | 16.68 | 15.42 | 16.67 | 16.67 | 8.12% | 146,306 |
| Apr 27, 2026 | 15.42 | 16.68 | 15.42 | 15.42 | 15.42 | -10.64% | 1,738 |
| Apr 24, 2026 | 16.41 | 17.26 | 15.56 | 17.26 | 17.26 | 2.11% | 6,253 |
| Apr 23, 2026 | 17.50 | 17.65 | 16.30 | 16.90 | 16.90 | -0.97% | 11,877 |
| Apr 22, 2026 | 16.30 | 17.50 | 16.30 | 17.07 | 17.07 | -2.49% | 2,479 |
| Apr 21, 2026 | 17.50 | 17.50 | 16.60 | 17.50 | 17.50 | -0.26% | 3,224 |
| Apr 20, 2026 | 17.79 | 17.79 | 16.60 | 17.55 | 17.55 | -0.71% | 57,055 |
| Apr 17, 2026 | 16.60 | 17.82 | 16.60 | 17.67 | 17.67 | 1.89% | 2,631 |
| Apr 16, 2026 | 16.66 | 17.59 | 16.50 | 17.35 | 17.35 | 1.43% | 2,877 |
| Apr 15, 2026 | 16.48 | 17.10 | 16.30 | 17.10 | 17.10 | 2.20% | 6,506 |
| Apr 14, 2026 | 15.46 | 16.73 | 15.00 | 16.73 | 16.73 | 11.55% | 22,196 |
| Apr 13, 2026 | 15.46 | 16.84 | 15.00 | 15.00 | 15.00 | -7.12% | 32,627 |
| Apr 10, 2026 | 16.00 | 17.07 | 14.89 | 16.15 | 16.15 | 1.52% | 4,470 |
| Apr 9, 2026 | 14.40 | 15.91 | 14.40 | 15.91 | 15.91 | 1.64% | 171,249 |
| Apr 8, 2026 | 14.40 | 16.00 | 14.28 | 15.65 | 15.65 | 8.09% | 3,955 |
| Apr 7, 2026 | 14.80 | 14.80 | 14.48 | 14.48 | 14.48 | -8.33% | 1,253 |
| Apr 6, 2026 | 16.00 | 16.00 | 14.54 | 15.80 | 15.80 | 1.26% | 11,857 |
| Apr 2, 2026 | 15.00 | 15.60 | 14.40 | 15.60 | 15.60 | 8.33% | 2,954 |
| Apr 1, 2026 | 14.40 | 15.60 | 14.40 | 14.40 | 14.40 | -5.91% | 2,053 |
| Mar 31, 2026 | 13.43 | 15.72 | 13.43 | 15.31 | 15.31 | -1.19% | 8,854 |
| Mar 30, 2026 | 16.00 | 16.00 | 14.98 | 15.49 | 15.49 | -1.94% | 4,629 |
| Mar 27, 2026 | 15.28 | 16.20 | 15.28 | 15.80 | 15.80 | -4.75% | 10,384 |
| Mar 26, 2026 | 15.38 | 16.58 | 15.38 | 16.58 | 16.58 | 1.74% | 5,847 |
| Mar 25, 2026 | 15.23 | 17.45 | 15.23 | 16.30 | 16.30 | 9.47% | 178,863 |
| Mar 24, 2026 | 14.74 | 17.05 | 14.39 | 14.89 | 14.89 | 6.36% | 5,965 |