Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alibaba Group Holding Ltd (NY: BABA )

72.36 +0.77 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 226.84 228.45 223.47 223.72 17,029,696 -2.49(-1.10%)
Mar 30, 2021 226.23 227.39 223.63 226.21 15,019,840 -2.58(-1.13%)
Mar 29, 2021 222.50 229.30 222.11 228.78 18,268,980 +4.54(+2.02%)
Mar 26, 2021 219.06 226.20 217.50 224.25 22,326,852 +4.48(+2.04%)
Mar 25, 2021 222.02 226.20 219.55 219.77 25,133,014 -6.78(-2.99%)
Mar 24, 2021 233.69 234.15 226.20 226.54 16,147,456 -7.97(-3.40%)
Mar 23, 2021 234.15 237.92 232.38 234.52 12,458,238 +0.54(+0.23%)
Mar 22, 2021 232.72 235.37 231.88 233.97 12,223,197 -2.63(-1.11%)
Mar 19, 2021 236.48 238.40 233.74 236.61 16,174,140 +3.31(+1.42%)
Mar 18, 2021 235.40 236.32 232.44 233.29 15,026,615 +3.05(+1.32%)
Mar 17, 2021 223.50 232.50 222.81 230.25 17,171,056 +6.33(+2.82%)
Mar 16, 2021 225.04 226.80 222.54 223.92 19,584,006 -3.31(-1.45%)
Mar 15, 2021 225.38 227.39 223.26 227.22 14,704,129 -1.57(-0.69%)
Mar 12, 2021 230.59 232.33 226.66 228.79 18,017,390 -8.81(-3.71%)
Mar 11, 2021 234.05 238.51 231.88 237.61 15,348,375 +6.41(+2.77%)
Mar 10, 2021 237.03 238.12 230.54 231.19 10,621,576 -3.79(-1.61%)
Mar 09, 2021 230.28 235.57 229.98 234.98 15,470,702 +11.30(+5.05%)
Mar 08, 2021 225.98 227.75 223.53 223.68 17,336,736 -7.11(-3.08%)
Mar 05, 2021 232.30 233.29 225.31 230.79 16,203,225 +3.34(+1.47%)
Mar 04, 2021 231.88 233.24 225.33 227.44 23,220,548 -5.69(-2.44%)
Mar 03, 2021 234.35 236.43 231.34 233.14 13,729,798 +1.82(+0.79%)
Mar 02, 2021 235.62 238.00 231.16 231.31 14,816,375 -7.17(-3.01%)
Mar 01, 2021 238.03 239.57 236.09 238.48 14,139,898 +3.88(+1.65%)
Feb 26, 2021 241.38 241.65 234.50 234.61 17,705,452 -2.39(-1.01%)
Feb 25, 2021 246.68 247.02 236.89 236.99 18,102,892 -10.03(-4.06%)
Feb 24, 2021 248.66 248.66 244.81 247.02 12,975,920 -2.38(-0.95%)
Feb 23, 2021 244.03 251.52 238.41 249.40 16,184,578 -1.23(-0.49%)
Feb 22, 2021 254.57 256.02 250.63 250.63 14,567,570 -9.46(-3.64%)
Feb 19, 2021 262.52 265.82 259.36 260.09 14,916,255 -0.91(-0.35%)
Feb 18, 2021 261.71 262.65 258.85 261.00 15,566,802 -6.24(-2.33%)
Feb 17, 2021 267.30 268.71 264.26 267.24 13,402,619 +0.13(+0.05%)
Feb 16, 2021 267.40 270.65 266.81 267.11 16,919,876 +2.81(+1.06%)
Feb 12, 2021 265.52 266.67 262.16 264.30 9,480,756 -1.07(-0.40%)
Feb 11, 2021 265.19 270.62 263.66 265.36 15,486,823 +1.12(+0.43%)
Feb 10, 2021 265.14 266.81 261.09 264.24 13,226,273 +1.28(+0.49%)
Feb 09, 2021 259.51 263.66 259.06 262.95 12,590,286 +3.85(+1.49%)
Feb 08, 2021 261.46 261.49 258.35 259.11 10,864,910 -3.04(-1.16%)
Feb 05, 2021 261.10 262.92 259.72 262.15 11,166,719 -1.27(-0.48%)
Feb 04, 2021 266.00 266.41 262.04 263.42 16,915,460 +3.48(+1.34%)
Feb 03, 2021 261.19 264.72 257.79 259.94 29,535,938 +8.81(+3.51%)
Feb 02, 2021 261.06 261.49 250.67 251.12 30,732,402 -10.05(-3.85%)
Feb 01, 2021 255.37 261.49 251.81 261.18 15,395,565 +10.72(+4.28%)
Jan 29, 2021 252.63 255.47 248.95 250.46 14,890,412 -6.84(-2.66%)
Jan 28, 2021 255.73 258.10 253.92 257.30 10,362,357 +0.50(+0.20%)
Jan 27, 2021 261.61 262.39 256.50 256.80 16,210,770 -5.59(-2.13%)
Jan 26, 2021 260.30 262.47 257.66 262.39 14,803,798 +4.48(+1.74%)
Jan 25, 2021 260.12 261.68 254.43 257.91 19,703,904 +2.72(+1.07%)
Jan 22, 2021 253.39 256.88 252.11 255.19 13,699,921 -1.36(-0.53%)
Jan 21, 2021 260.63 261.09 254.48 256.55 20,961,730 -5.42(-2.07%)
Jan 20, 2021 263.95 265.43 259.21 261.97 45,010,128 +13.66(+5.50%)
Jan 19, 2021 246.68 249.53 243.71 248.31 22,024,088 +8.08(+3.36%)
Jan 15, 2021 242.98 243.71 238.94 240.23 21,851,444 +0.47(+0.20%)
Jan 14, 2021 242.06 242.44 238.27 239.76 31,711,802 +7.58(+3.26%)
Jan 13, 2021 226.89 237.30 223.29 232.18 39,246,156 +9.57(+4.30%)
Jan 12, 2021 225.35 226.70 222.15 222.61 19,225,882 -1.75(-0.78%)
Jan 11, 2021 226.85 227.76 222.86 224.35 23,295,596 -8.70(-3.73%)
Jan 08, 2021 224.86 235.44 223.68 233.06 35,353,848 +9.17(+4.09%)
Jan 07, 2021 226.27 226.90 217.17 223.89 49,978,648 -0.70(-0.31%)
Jan 06, 2021 231.83 235.14 222.86 224.59 37,538,128 -12.62(-5.32%)
Jan 05, 2021 226.01 237.57 225.09 237.21 36,078,852 +12.38(+5.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.