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 )

75.55 +0.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 139.47 140.76 137.29 140.39 23,966,732 +5.87(+4.36%)
Oct 30, 2018 130.53 134.59 128.34 134.52 25,549,328 +2.91(+2.21%)
Oct 29, 2018 140.53 142.09 129.62 131.61 35,572,744 -9.36(-6.64%)
Oct 26, 2018 137.16 143.90 136.71 140.97 19,738,722 -1.71(-1.20%)
Oct 25, 2018 140.61 142.99 139.14 142.68 13,820,565 +4.92(+3.57%)
Oct 24, 2018 143.25 144.74 137.49 137.76 18,746,720 -6.95(-4.80%)
Oct 23, 2018 141.32 145.55 140.73 144.71 20,211,720 -2.12(-1.44%)
Oct 22, 2018 147.01 148.21 144.16 146.83 22,869,200 +5.79(+4.11%)
Oct 19, 2018 143.41 144.82 140.72 141.03 15,054,792 +0.90(+0.64%)
Oct 18, 2018 143.91 144.34 138.93 140.14 20,888,428 -6.04(-4.13%)
Oct 17, 2018 148.68 148.68 144.43 146.18 17,096,258 -1.44(-0.98%)
Oct 16, 2018 143.78 147.77 143.33 147.62 18,603,314 +5.37(+3.77%)
Oct 15, 2018 142.85 143.76 140.41 142.25 18,809,414 -3.09(-2.12%)
Oct 12, 2018 146.65 147.02 142.60 145.34 31,177,956 +5.32(+3.80%)
Oct 11, 2018 133.73 141.01 133.35 140.02 43,735,256 +3.56(+2.61%)
Oct 10, 2018 140.61 142.09 136.09 136.46 56,536,164 -8.54(-5.89%)
Oct 09, 2018 146.01 148.59 144.53 144.99 31,479,504 -4.14(-2.78%)
Oct 08, 2018 148.21 150.62 146.37 149.13 25,391,550 -3.44(-2.26%)
Oct 05, 2018 154.07 155.04 150.23 152.58 20,543,394 -1.48(-0.96%)
Oct 04, 2018 157.94 157.96 151.83 154.06 32,600,866 -6.16(-3.84%)
Oct 03, 2018 160.99 162.36 159.78 160.22 13,287,901 +2.11(+1.34%)
Oct 02, 2018 157.67 158.89 156.17 158.10 14,920,617 -1.75(-1.09%)
Oct 01, 2018 163.72 163.75 159.42 159.85 10,753,373 -2.72(-1.68%)
Sep 28, 2018 162.71 163.46 161.13 162.57 10,627,365 -1.54(-0.94%)
Sep 27, 2018 164.18 164.83 162.73 164.11 12,856,936 +0.91(+0.56%)
Sep 26, 2018 163.32 165.17 162.68 163.21 13,768,717 +1.13(+0.70%)
Sep 25, 2018 161.87 163.25 160.67 162.07 9,712,021 +1.07(+0.67%)
Sep 24, 2018 160.65 161.23 157.98 161.00 13,297,853 -1.45(-0.89%)
Sep 21, 2018 167.21 167.59 162.32 162.45 22,378,740 -1.23(-0.75%)
Sep 20, 2018 164.68 165.48 162.53 163.68 23,121,250 +3.21(+2.00%)
Sep 19, 2018 156.71 160.97 156.71 160.47 23,329,224 +5.90(+3.82%)
Sep 18, 2018 154.80 157.29 153.46 154.57 27,597,216 -2.21(-1.41%)
Sep 17, 2018 159.36 159.51 156.19 156.78 20,659,578 -5.77(-3.55%)
Sep 14, 2018 165.65 165.77 161.21 162.56 23,732,496 -0.78(-0.48%)
Sep 13, 2018 163.22 165.00 161.84 163.33 26,027,478 +4.02(+2.52%)
Sep 12, 2018 156.10 160.66 154.11 159.32 32,919,376 +3.95(+2.54%)
Sep 11, 2018 151.15 156.35 150.82 155.37 26,247,796 +1.09(+0.70%)
Sep 10, 2018 156.49 158.59 152.94 154.29 39,607,152 -5.93(-3.70%)
Sep 07, 2018 157.83 162.43 157.39 160.22 19,713,790 +2.47(+1.56%)
Sep 06, 2018 161.98 164.27 156.56 157.75 33,489,438 -4.30(-2.66%)
Sep 05, 2018 165.26 166.05 159.88 162.05 36,168,428 -6.13(-3.64%)
Sep 04, 2018 171.20 171.64 166.76 168.18 23,762,730 -4.51(-2.61%)
Aug 31, 2018 172.69 172.69 172.69 0 +0.41(+0.24%)
Aug 30, 2018 174.98 175.74 171.81 172.28 17,309,046 -3.85(-2.18%)
Aug 29, 2018 176.97 177.28 174.48 176.13 12,064,089 +0.31(+0.17%)
Aug 28, 2018 179.73 179.96 175.15 175.83 15,516,320 -2.43(-1.36%)
Aug 27, 2018 174.75 178.48 173.88 178.25 23,840,780 +6.33(+3.68%)
Aug 24, 2018 172.68 174.03 170.16 171.92 30,852,032 +1.97(+1.16%)
Aug 23, 2018 182.52 184.03 169.63 169.94 79,854,560 -5.55(-3.16%)
Aug 22, 2018 175.79 177.36 173.17 175.49 27,456,052 -0.07(-0.04%)
Aug 21, 2018 175.27 177.29 174.62 175.56 20,588,132 +1.61(+0.92%)
Aug 20, 2018 172.90 176.49 172.05 173.95 26,244,006 +3.46(+2.03%)
Aug 17, 2018 170.23 171.89 166.15 170.49 25,027,270 +0.78(+0.46%)
Aug 16, 2018 170.04 173.37 169.29 169.71 34,717,192 +2.13(+1.27%)
Aug 15, 2018 164.89 167.60 163.20 167.58 41,824,668 -2.66(-1.57%)
Aug 14, 2018 172.82 173.86 168.50 170.24 39,021,048 -5.08(-2.90%)
Aug 13, 2018 177.27 178.25 174.65 175.32 14,875,975 -2.30(-1.29%)
Aug 10, 2018 173.24 178.06 172.43 177.62 22,345,498 +2.78(+1.59%)
Aug 09, 2018 176.93 178.23 174.41 174.84 35,689,620 -0.32(-0.19%)
Aug 08, 2018 177.61 177.79 174.21 175.16 21,428,532 -2.37(-1.33%)
Aug 07, 2018 177.90 180.57 177.36 177.53 20,891,764 +1.28(+0.73%)
Aug 06, 2018 178.30 178.46 175.14 176.25 35,890,584 -2.19(-1.23%)
Aug 03, 2018 181.71 182.05 177.69 178.44 18,429,454 -1.74(-0.96%)
Aug 02, 2018 179.13 180.47 177.40 180.18 21,249,816 -2.63(-1.44%)
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.