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 )

82.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 84.99 85.12 81.54 82.47 15,200,577 -4.76(-5.46%)
May 23, 2022 87.06 87.42 84.76 87.23 13,984,876 +0.44(+0.51%)
May 20, 2022 88.70 90.17 84.73 86.79 20,980,932 -0.90(-1.03%)
May 19, 2022 86.18 90.09 85.74 87.69 20,771,026 +0.38(+0.44%)
May 18, 2022 90.00 91.64 87.00 87.31 18,971,178 -4.68(-5.09%)
May 17, 2022 92.75 94.48 89.54 91.99 27,321,184 +5.51(+6.37%)
May 16, 2022 87.70 89.08 86.34 86.48 19,623,040 -1.51(-1.72%)
May 13, 2022 82.12 88.36 82.00 87.99 20,078,414 +6.90(+8.51%)
May 12, 2022 80.68 83.12 78.01 81.09 23,791,324 -0.64(-0.78%)
May 11, 2022 85.51 87.52 81.47 81.73 24,944,696 -2.84(-3.36%)
May 10, 2022 88.64 88.64 83.51 84.57 23,386,476 -0.27(-0.32%)
May 09, 2022 86.96 88.60 84.43 84.84 23,328,280 -5.21(-5.79%)
May 06, 2022 93.36 93.86 88.71 90.05 18,568,620 -4.59(-4.85%)
May 05, 2022 97.94 98.47 94.05 94.64 18,662,784 -6.77(-6.68%)
May 04, 2022 97.72 101.57 96.61 101.41 17,708,614 +1.03(+1.03%)
May 03, 2022 100.13 102.69 99.43 100.38 15,208,984 -0.83(-0.82%)
May 02, 2022 96.41 101.32 95.15 101.21 25,461,336 +4.12(+4.24%)
Apr 29, 2022 101.53 103.52 96.66 97.09 44,933,376 +6.18(+6.80%)
Apr 28, 2022 88.62 90.98 86.94 90.91 17,694,748 +2.59(+2.93%)
Apr 27, 2022 85.32 89.41 84.97 88.32 29,330,404 +4.33(+5.16%)
Apr 26, 2022 85.87 86.24 83.28 83.99 21,169,638 -1.85(-2.16%)
Apr 25, 2022 82.70 86.17 81.80 85.84 24,654,204 -0.65(-0.75%)
Apr 22, 2022 86.50 90.68 86.31 86.49 25,130,320 +0.50(+0.58%)
Apr 21, 2022 89.55 85.40 85.99 25,618,676 -3.42(-3.83%)
Apr 20, 2022 93.48 93.70 89.27 89.41 20,927,616 -4.09(-4.37%)
Apr 19, 2022 92.29 93.95 90.95 93.50 23,850,474 -1.21(-1.28%)
Apr 18, 2022 93.77 95.28 91.82 94.71 19,148,468 -0.78(-0.82%)
Apr 14, 2022 97.29 99.27 95.31 95.49 20,931,282 -4.54(-4.54%)
Apr 13, 2022 99.24 101.35 98.21 100.03 18,319,008 +0.28(+0.28%)
Apr 12, 2022 101.18 102.33 99.39 99.75 23,941,380 -1.80(-1.77%)
Apr 11, 2022 101.09 103.92 99.16 101.55 23,466,136 -1.98(-1.91%)
Apr 08, 2022 104.48 106.47 103.33 103.53 20,839,948 -0.74(-0.71%)
Apr 07, 2022 106.68 107.53 102.61 104.27 26,809,588 -3.41(-3.17%)
Apr 06, 2022 109.24 109.47 106.12 107.68 23,719,582 -3.32(-2.99%)
Apr 05, 2022 115.00 115.00 110.23 111.00 35,193,856 -6.50(-5.53%)
Apr 04, 2022 115.70 118.22 113.38 117.50 39,105,152 +7.30(+6.62%)
Apr 01, 2022 117.62 118.95 109.75 110.20 55,873,164 +1.40(+1.29%)
Mar 31, 2022 115.03 115.09 108.71 108.80 31,206,560 -7.78(-6.67%)
Mar 30, 2022 115.54 120.10 115.54 116.58 28,371,772 -0.13(-0.11%)
Mar 29, 2022 118.36 119.60 115.74 116.71 28,069,794 +1.62(+1.41%)
Mar 28, 2022 113.86 116.23 111.92 115.09 30,155,700 +2.10(+1.86%)
Mar 25, 2022 110.53 113.86 109.40 112.99 42,396,584 -2.16(-1.88%)
Mar 24, 2022 112.86 116.50 110.82 115.15 55,836,048 -2.09(-1.78%)
Mar 23, 2022 115.70 124.11 112.68 117.24 81,551,376 +2.25(+1.96%)
Mar 22, 2022 114.01 118.24 112.37 114.99 88,157,840 +11.40(+11.00%)
Mar 21, 2022 102.81 105.68 98.70 103.59 58,855,752 -4.71(-4.35%)
Mar 18, 2022 100.50 111.74 99.60 108.30 83,781,848 +7.93(+7.90%)
Mar 17, 2022 99.14 101.89 95.77 100.37 80,597,920 -4.61(-4.39%)
Mar 16, 2022 92.00 105.74 87.12 104.98 159,727,808 +28.22(+36.76%)
Mar 15, 2022 75.10 80.14 73.28 76.76 86,032,072 -1.00(-1.29%)
Mar 14, 2022 80.70 82.45 77.08 77.76 69,938,672 -8.95(-10.32%)
Mar 11, 2022 93.26 93.95 86.68 86.71 39,345,636 -6.21(-6.68%)
Mar 10, 2022 95.19 90.82 92.92 37,609,784 -8.01(-7.94%)
Mar 09, 2022 100.26 100.97 98.32 100.93 20,827,076 +3.43(+3.52%)
Mar 08, 2022 99.32 100.91 95.57 97.50 23,237,302 -1.16(-1.18%)
Mar 07, 2022 99.56 103.36 98.60 98.66 20,647,104 -1.94(-1.93%)
Mar 04, 2022 100.29 104.39 99.33 100.60 24,591,706 -1.45(-1.42%)
Mar 03, 2022 106.03 106.63 101.07 102.05 21,674,096 -3.37(-3.20%)
Mar 02, 2022 107.39 107.39 103.24 105.42 20,942,144 -1.67(-1.56%)
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.