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 )

226.42 USD -0.36 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 227.11 228.44 222.88 226.42 12,241,905 -0.36(-0.16%)
May 05, 2021 228.00 229.30 226.73 226.78 10,009,478 -1.12(-0.49%)
May 04, 2021 230.25 231.48 225.45 227.90 13,259,000 -2.81(-1.22%)
May 03, 2021 231.27 236.17 230.41 230.71 13,616,009 -0.24(-0.10%)
Apr 30, 2021 231.77 233.85 230.51 230.95 9,326,300 -3.23(-1.38%)
Apr 29, 2021 237.79 238.05 232.60 234.18 9,545,142 -2.54(-1.07%)
Apr 28, 2021 237.57 239.22 236.33 236.72 9,205,568 +0.80(+0.34%)
Apr 27, 2021 233.44 236.93 232.08 235.92 11,645,503 +3.22(+1.38%)
Apr 26, 2021 231.50 233.49 230.82 232.70 7,787,648 +0.62(+0.27%)
Apr 23, 2021 230.65 233.00 230.51 232.08 8,972,000 +2.73(+1.19%)
Apr 22, 2021 228.76 234.00 227.82 229.35 11,979,146 -0.09(-0.04%)
Apr 21, 2021 229.33 229.49 226.07 229.44 14,297,500 -0.44(-0.19%)
Apr 20, 2021 232.87 234.63 228.43 229.88 12,083,114 -4.90(-2.09%)
Apr 19, 2021 237.44 238.42 232.81 234.78 11,210,099 -3.91(-1.64%)
Apr 16, 2021 241.89 241.89 237.82 238.69 14,418,700 -0.40(-0.17%)
Apr 15, 2021 240.00 240.95 238.13 239.09 11,284,950 -0.14(-0.06%)
Apr 14, 2021 244.37 245.09 238.65 239.23 12,396,700 -2.66(-1.10%)
Apr 13, 2021 243.66 245.69 239.69 241.89 20,785,339 -2.12(-0.87%)
Apr 12, 2021 237.89 244.91 236.65 244.01 57,432,025 +20.70(+9.27%)
Apr 09, 2021 224.85 225.07 221.32 223.31 19,763,000 -4.93(-2.16%)
Apr 08, 2021 228.50 229.42 226.62 228.24 12,208,515 +2.82(+1.25%)
Apr 07, 2021 226.11 228.19 224.80 225.42 18,022,108 -5.15(-2.23%)
Apr 06, 2021 226.03 232.00 225.74 230.57 18,084,017 +5.27(+2.34%)
Apr 05, 2021 226.53 226.57 222.52 225.30 14,940,266 +0.94(+0.42%)
Apr 01, 2021 230.68 231.25 223.50 224.36 23,497,400 -2.37(-1.05%)
Mar 31, 2021 229.89 231.52 226.47 226.73 16,803,809 -2.52(-1.10%)
Mar 30, 2021 229.27 230.45 226.64 229.25 14,820,611 -2.61(-1.13%)
Mar 29, 2021 225.49 232.38 225.10 231.86 18,026,654 +4.60(+2.02%)
Mar 26, 2021 222.00 229.24 220.42 227.26 22,030,700 +4.54(+2.04%)
Mar 25, 2021 225.00 229.24 222.50 222.72 24,799,639 -6.87(-2.99%)
Mar 24, 2021 236.83 237.30 229.24 229.59 15,933,254 -8.08(-3.40%)
Mar 23, 2021 237.30 241.12 235.50 237.67 12,292,987 +0.55(+0.23%)
Mar 22, 2021 235.85 238.53 235.00 237.12 12,061,064 -2.67(-1.11%)
Mar 19, 2021 239.66 241.60 236.88 239.79 15,959,600 +3.36(+1.42%)
Mar 18, 2021 238.56 239.50 235.56 236.43 14,827,297 +3.09(+1.32%)
Mar 17, 2021 226.50 235.63 225.81 233.34 16,943,292 +6.41(+2.82%)
Mar 16, 2021 228.07 229.85 225.53 226.93 19,324,236 -3.35(-1.45%)
Mar 15, 2021 228.41 230.45 226.26 230.28 14,509,088 -1.59(-0.69%)
Mar 12, 2021 233.70 235.45 229.71 231.87 17,778,400 -8.93(-3.71%)
Mar 11, 2021 237.20 241.72 235.00 240.80 15,145,108 +6.50(+2.77%)
Mar 10, 2021 240.22 241.32 233.64 234.30 10,480,688 -3.84(-1.61%)
Mar 09, 2021 233.38 238.74 233.07 238.14 15,265,493 +11.45(+5.05%)
Mar 08, 2021 229.02 230.81 226.53 226.69 17,106,777 -7.20(-3.08%)
Mar 05, 2021 235.42 236.43 228.34 233.89 15,988,300 +3.39(+1.47%)
Mar 04, 2021 235.00 236.37 228.36 230.50 22,912,542 -5.77(-2.44%)
Mar 03, 2021 237.50 239.61 234.45 236.27 13,547,731 +1.85(+0.79%)
Mar 02, 2021 238.79 241.20 234.27 234.42 14,619,845 -7.27(-3.01%)
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.