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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 197.35 205.12 194.09 204.64 43,792,276 +7.80(+3.96%)
May 28, 2020 196.36 199.69 195.00 196.84 19,026,498 -1.15(-0.58%)
May 27, 2020 200.30 200.30 194.14 198.00 23,907,324 -1.05(-0.53%)
May 26, 2020 203.21 204.06 198.33 199.04 29,007,464 +1.99(+1.01%)
May 22, 2020 200.53 202.16 196.35 197.05 52,677,940 -12.30(-5.87%)
May 21, 2020 208.49 211.73 206.75 209.35 30,193,164 -4.57(-2.14%)
May 20, 2020 217.08 218.23 207.79 213.91 38,814,432 -0.41(-0.19%)
May 19, 2020 213.85 217.66 212.34 214.32 21,707,602 +1.89(+0.89%)
May 18, 2020 207.58 212.61 207.58 212.42 23,944,224 +11.45(+5.70%)
May 15, 2020 198.04 201.78 197.45 200.98 17,440,740 +2.35(+1.18%)
May 14, 2020 192.91 199.09 191.46 198.63 20,285,388 +0.60(+0.30%)
May 13, 2020 200.79 201.97 195.35 198.03 22,717,826 +0.38(+0.19%)
May 12, 2020 204.21 205.29 197.37 197.65 18,036,292 -5.02(-2.48%)
May 11, 2020 200.09 203.90 199.70 202.68 18,149,862 +4.15(+2.09%)
May 08, 2020 197.15 200.33 196.04 198.52 24,150,440 +4.64(+2.39%)
May 07, 2020 195.37 195.46 192.20 193.88 16,373,692 +1.30(+0.68%)
May 06, 2020 195.05 196.27 192.34 192.58 18,835,630 +0.15(+0.08%)
May 05, 2020 193.78 195.64 191.62 192.43 23,259,956 +3.82(+2.02%)
May 04, 2020 192.18 192.41 187.02 188.62 26,035,072 -3.28(-1.71%)
May 01, 2020 193.15 194.76 190.30 191.90 22,575,550 -8.08(-4.04%)
Apr 30, 2020 203.51 203.96 196.65 199.98 20,371,982 -3.98(-1.95%)
Apr 29, 2020 200.24 204.33 199.82 203.96 19,368,036 +5.48(+2.76%)
Apr 28, 2020 202.09 202.47 196.76 198.48 17,417,646 -2.51(-1.25%)
Apr 27, 2020 204.80 205.02 199.35 200.99 17,511,422 -0.66(-0.33%)
Apr 24, 2020 203.16 203.76 200.13 201.65 14,879,669 -0.87(-0.43%)
Apr 23, 2020 207.45 207.77 200.76 202.52 20,689,324 -4.66(-2.25%)
Apr 22, 2020 209.19 209.19 206.44 207.18 13,654,428 +2.59(+1.26%)
Apr 21, 2020 207.12 209.32 202.31 204.59 14,295,159 -4.73(-2.26%)
Apr 20, 2020 207.09 213.23 206.58 209.32 19,544,476 +2.59(+1.26%)
Apr 17, 2020 212.13 212.13 206.08 206.72 13,740,661 -3.12(-1.49%)
Apr 16, 2020 207.74 210.42 206.35 209.84 16,545,535 +4.43(+2.16%)
Apr 15, 2020 202.05 206.38 198.64 205.41 10,908,962 +3.34(+1.66%)
Apr 14, 2020 202.23 205.21 201.54 202.06 16,973,226 +5.27(+2.68%)
Apr 13, 2020 194.78 197.66 192.94 196.79 16,327,980 +3.03(+1.56%)
Apr 09, 2020 196.01 197.69 190.84 193.76 18,060,866 +0.38(+0.20%)
Apr 08, 2020 195.71 196.22 191.31 193.38 13,781,553 -1.99(-1.02%)
Apr 07, 2020 197.40 198.78 194.44 195.37 15,079,405 +1.53(+0.79%)
Apr 06, 2020 192.16 194.27 190.14 193.84 13,418,369 +9.22(+4.99%)
Apr 03, 2020 187.60 188.02 182.95 184.63 9,610,578 -1.77(-0.95%)
Apr 02, 2020 183.61 188.76 183.23 186.39 13,576,575 +1.32(+0.71%)
Apr 01, 2020 186.99 190.31 182.59 185.07 18,184,532 -6.83(-3.56%)
Mar 31, 2020 189.45 194.18 188.07 191.90 19,326,758 +3.17(+1.68%)
Mar 30, 2020 184.99 188.94 184.53 188.73 12,415,193 +2.65(+1.42%)
Mar 27, 2020 187.45 190.18 185.51 186.09 13,556,113 -6.64(-3.45%)
Mar 26, 2020 186.14 193.72 185.11 192.73 15,628,511 +6.67(+3.58%)
Mar 25, 2020 183.35 192.60 182.07 186.06 19,865,362 +2.77(+1.51%)
Mar 24, 2020 180.66 186.30 178.78 183.29 21,061,650 +9.28(+5.34%)
Mar 23, 2020 172.94 176.13 167.70 174.00 22,809,120 -4.89(-2.74%)
Mar 20, 2020 185.25 185.80 177.61 178.90 21,288,376 +0.41(+0.23%)
Mar 19, 2020 176.88 184.77 175.04 178.48 21,172,264 +0.87(+0.49%)
Mar 18, 2020 173.66 179.99 167.75 177.61 22,318,468 -4.75(-2.60%)
Mar 17, 2020 178.86 186.88 177.31 182.36 19,519,784 +5.88(+3.33%)
Mar 16, 2020 173.81 185.51 172.19 176.48 26,967,430 -14.95(-7.81%)
Mar 13, 2020 192.31 193.39 185.32 191.43 23,968,426 +8.78(+4.81%)
Mar 12, 2020 184.03 187.96 181.49 182.65 30,628,970 -13.63(-6.94%)
Mar 11, 2020 198.97 200.41 193.51 196.27 19,179,426 -7.38(-3.62%)
Mar 10, 2020 202.80 204.70 198.14 203.65 19,250,408 +7.78(+3.97%)
Mar 09, 2020 193.03 197.24 191.36 195.87 25,817,278 -6.06(-3.00%)
Mar 06, 2020 203.96 204.25 198.43 201.93 21,992,212 -6.73(-3.22%)
Mar 05, 2020 207.21 212.30 206.37 208.66 13,626,752 -0.49(-0.24%)
Mar 04, 2020 206.71 209.88 206.08 209.15 12,620,941 +4.49(+2.19%)
Mar 03, 2020 208.28 208.59 199.56 204.66 21,059,122 -3.52(-1.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.