Alibaba Group Holding Ltd (BABA) Historical Stock Data
72.31 ↑0.72 (1.00%)
As of March 28, 2024, 10:05am EST.
Historical Data
In the past 30 trading days, BABA is down -0.02% a day on average. There have been 16 days where Alibaba Group Holding Ltd closed green and 14 days where BABA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 70.89 | 71.59 | ↑$0.70 (0.99%) | 70.58 | 71.69 | 13.27M |
2024-03-26 | 71.84 | 71.48 | ↓$0.36 (-0.50%) | 71.09 | 71.87 | 10.87M |
2024-03-25 | 71.94 | 71.46 | ↓$0.48 (-0.67%) | 71.36 | 72.49 | 12.41M |
2024-03-22 | 72.48 | 72.13 | ↓$0.35 (-0.48%) | 72.04 | 72.62 | 12.77M |
2024-03-21 | 74.30 | 73.83 | ↓$0.47 (-0.63%) | 73.77 | 74.74 | 11.86M |
2024-03-20 | 73.55 | 74.18 | ↑$0.63 (0.86%) | 73.30 | 74.33 | 11.10M |
2024-03-19 | 73.08 | 73.42 | ↑$0.34 (0.47%) | 72.85 | 73.74 | 8.16M |
2024-03-18 | 73.42 | 73.52 | ↑$0.10 (0.14%) | 73.33 | 74.02 | 8.54M |
2024-03-15 | 73.58 | 73.42 | ↓$0.16 (-0.21%) | 73.39 | 74.13 | 10.23M |
2024-03-14 | 75.24 | 73.40 | ↓$1.83 (-2.44%) | 73.23 | 75.39 | 18.91M |
2024-03-13 | 75.94 | 76.39 | ↑$0.45 (0.59%) | 75.94 | 77.45 | 15.31M |
2024-03-12 | 75.87 | 76.06 | ↑$0.19 (0.25%) | 75.22 | 76.48 | 13.30M |
2024-03-11 | 74.63 | 74.86 | ↑$0.23 (0.31%) | 74.55 | 76.06 | 13.50M |
2024-03-08 | 72.81 | 73.55 | ↑$0.74 (1.02%) | 72.76 | 73.76 | 16.42M |
2024-03-07 | 72.60 | 72.54 | ↓$0.06 (-0.08%) | 71.76 | 72.76 | 12.36M |
2024-03-05 | 71.25 | 72.07 | ↑$0.82 (1.15%) | 71.04 | 72.71 | 15.80M |
2024-03-04 | 73.73 | 72.00 | ↓$1.73 (-2.35%) | 71.70 | 73.73 | 19.54M |
2024-03-01 | 74.48 | 74.62 | ↑$0.14 (0.19%) | 74.37 | 75.09 | 11.97M |
2024-02-29 | 74.68 | 74.03 | ↓$0.65 (-0.87%) | 73.80 | 75.04 | 12.54M |
2024-02-28 | 76.02 | 74.59 | ↓$1.43 (-1.88%) | 74.45 | 76.18 | 16.89M |
2024-02-27 | 77.53 | 77.68 | ↑$0.15 (0.19%) | 77.25 | 78.05 | 14.47M |
2024-02-26 | 75.62 | 76.51 | ↑$0.89 (1.18%) | 75.34 | 76.57 | 13.96M |
2024-02-23 | 76.48 | 75.96 | ↓$0.52 (-0.68%) | 75.15 | 76.94 | 12.29M |
2024-02-22 | 75.10 | 76.12 | ↑$1.02 (1.36%) | 75.00 | 76.38 | 14.83M |
2024-02-21 | 74.48 | 75.58 | ↑$1.10 (1.48%) | 74.07 | 76.39 | 23.51M |
2024-02-20 | 73.46 | 73.14 | ↓$0.32 (-0.44%) | 72.18 | 73.67 | 14.35M |
2024-02-16 | 74.86 | 73.91 | ↓$0.95 (-1.27%) | 73.90 | 75.37 | 16.38M |
2024-02-15 | 73.22 | 73.82 | ↑$0.60 (0.82%) | 73.08 | 74.14 | 12.07M |
2024-02-14 | 72.31 | 73.39 | ↑$1.08 (1.49%) | 72.23 | 73.41 | 12.81M |
2024-02-13 | 71.96 | 71.60 | ↓$0.36 (-0.50%) | 71.42 | 73.03 | 13.53M |
Create an account or log in to view more rows.
$BABA I’ll be buying more if this dips!
$BABA day trade is ok to buy here but sell later
$BABA just waiting ….
$BABA Yolo
$BABA Rug pull soon?
$BABA not yet time to short
$BABA used to this fuckery!! Not leaving no chance !
$BABA im in.
$BABA we need one good push to moon this.
$BABA hang tight
ignore fud and buy dips if you can
everyone be okay????