BABA.BO(BABA.BO)
BABA.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $14.69 | $14.82 | $14.09 | $14.55 | 3,582 |
| 8/6/2026 | $14.83 | $15.34 | $14.45 | $14.80 | 42,172 |
| 8/5/2026 | $14.38 | $14.90 | $14.38 | $14.90 | 6,003 |
| 8/4/2026 | $14.16 | $15.44 | $14.16 | $14.73 | 7,204 |
| 8/3/2026 | $14.30 | $15.20 | $13.30 | $14.99 | 102,840 |
| 7/31/2026 | $14.21 | $14.21 | $13.51 | $14.15 | 38,094 |
| 7/30/2026 | $14.45 | $14.45 | $13.67 | $14.24 | 6,393 |
| 7/29/2026 | $14.00 | $14.40 | $13.89 | $14.38 | 11,091 |
| 7/28/2026 | $14.58 | $14.58 | $13.52 | $14.39 | 8,558 |
| 7/27/2026 | $14.13 | $14.70 | $13.85 | $14.15 | 6,015 |
| 7/24/2026 | $14.65 | $14.65 | $13.72 | $14.30 | 10,859 |
| 7/23/2026 | $14.75 | $14.75 | $13.03 | $14.28 | 16,102 |
| 7/22/2026 | $13.99 | $14.69 | $13.02 | $13.91 | 73,212 |
| 7/21/2026 | $14.56 | $15.90 | $13.72 | $13.88 | 247,363 |
| 7/20/2026 | $17.00 | $17.00 | $14.80 | $14.92 | 60,032 |
| 7/17/2026 | $15.43 | $16.15 | $15.30 | $15.99 | 25,241 |
| 7/16/2026 | $16.29 | $16.29 | $15.36 | $15.46 | 5,153 |
| 7/15/2026 | $15.99 | $15.99 | $15.12 | $15.30 | 11,729 |
| 7/14/2026 | $15.90 | $16.87 | $15.11 | $15.68 | 44,380 |
| 7/13/2026 | $16.25 | $17.22 | $15.99 | $16.25 | 51,073 |
| 7/10/2026 | $16.41 | $17.10 | $16.10 | $16.72 | 25,119 |
| 7/9/2026 | $15.90 | $17.24 | $15.90 | $16.36 | 27,215 |
| 7/8/2026 | $16.46 | $16.51 | $15.81 | $15.87 | 65,064 |
| 7/7/2026 | $15.81 | $16.60 | $15.56 | $16.46 | 96,515 |
| 7/6/2026 | $15.50 | $16.00 | $15.50 | $15.81 | 60,433 |
| 7/3/2026 | $15.10 | $15.89 | $14.38 | $15.45 | 102,543 |
| 7/2/2026 | $15.07 | $16.00 | $14.65 | $15.05 | 67,693 |
| 7/1/2026 | $15.48 | $15.70 | $14.65 | $14.99 | 102,630 |
| 6/30/2026 | $16.85 | $16.85 | $15.16 | $15.55 | 635,825 |
| 6/29/2026 | $14.01 | $15.56 | $13.93 | $15.56 | 145,260 |
| 6/25/2026 | $14.39 | $14.52 | $14.02 | $14.10 | 8,196 |
| 6/24/2026 | $14.85 | $14.95 | $13.51 | $14.39 | 18,648 |
| 6/23/2026 | $14.49 | $15.47 | $14.49 | $14.49 | 14,736 |
| 6/22/2026 | $14.77 | $14.86 | $14.00 | $14.49 | 21,228 |
| 6/19/2026 | $14.79 | $14.79 | $13.54 | $14.50 | 17,327 |
| 6/18/2026 | $14.28 | $14.69 | $14.00 | $14.20 | 38,495 |
| 6/17/2026 | $15.50 | $16.26 | $14.15 | $14.28 | 162,509 |
| 6/16/2026 | $15.90 | $16.55 | $15.11 | $15.11 | 168,227 |
| 6/15/2026 | $15.20 | $16.00 | $14.67 | $16.00 | 546,808 |
| 6/12/2026 | $13.98 | $14.95 | $13.41 | $14.55 | 135,003 |
| 6/11/2026 | $13.60 | $14.00 | $13.16 | $13.65 | 57,835 |
| 6/10/2026 | $13.28 | $13.99 | $13.20 | $13.49 | 103,268 |
| 6/9/2026 | $14.40 | $14.40 | $13.05 | $13.28 | 49,140 |
| 6/8/2026 | $13.15 | $14.00 | $13.00 | $13.50 | 28,422 |
| 6/5/2026 | $12.85 | $13.70 | $12.85 | $13.15 | 29,241 |
| 6/4/2026 | $13.86 | $13.86 | $12.95 | $13.24 | 30,384 |
| 6/3/2026 | $13.12 | $13.71 | $13.00 | $13.50 | 43,741 |
| 6/2/2026 | $14.02 | $14.67 | $13.46 | $13.75 | 77,336 |
| 6/1/2026 | $12.85 | $14.02 | $12.85 | $14.02 | 74,086 |
| 5/29/2026 | $13.10 | $13.77 | $13.10 | $13.44 | 21,345 |
| 5/27/2026 | $12.41 | $13.34 | $12.18 | $13.28 | 38,759 |
| 5/26/2026 | $12.71 | $13.54 | $12.71 | $12.73 | 97,337 |
| 5/25/2026 | $14.65 | $14.65 | $13.27 | $13.37 | 246,002 |
| 5/22/2026 | $13.96 | $13.96 | $13.96 | $13.96 | 25,909 |
| 5/21/2026 | $13.00 | $13.86 | $12.54 | $13.30 | 24,501 |
| 5/20/2026 | $13.23 | $13.23 | $12.82 | $13.20 | 45,506 |
| 5/19/2026 | $13.14 | $13.14 | $12.59 | $12.60 | 12,603 |
| 5/18/2026 | $11.97 | $12.61 | $11.75 | $12.58 | 8,619 |
| 5/15/2026 | $12.75 | $12.88 | $11.75 | $11.97 | 19,532 |
| 5/14/2026 | $12.96 | $12.96 | $12.21 | $12.50 | 1,358 |
| 5/13/2026 | $13.00 | $13.00 | $12.33 | $12.40 | 39,848 |
| 5/12/2026 | $13.00 | $13.91 | $12.71 | $12.73 | 26,563 |
| 5/11/2026 | $13.03 | $13.87 | $13.03 | $13.21 | 19,425 |