Alibaba Group Holding Ltd (BABAF) stock
BABAFOTCServices-Business Services, NECAlso trades as BABA, BBAAY
$13.46−0.33 (-2.39%)
Close on Oct 19, 2026Market cap $251.00BP/E 16.3Yield –
Price history
Alibaba share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$13.46
-2.39% on the day
52-week range
$10.98 – $23.70
-43.2% from the high
Change over 52 weeks
-36.4%
From $21.15 on Oct 17, 2025
Average volume
145,136
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $13.62 | $14.63 | $13.12 | $13.46 | -2.39% | 38,204 |
| Oct 16, 2026 | $13.25 | $14.13 | $13.15 | $13.79 | -4.80% | 20,108 |
| Oct 15, 2026 | $13.14 | $14.48 | $12.47 | $14.48 | +9.20% | 32,934 |
| Oct 14, 2026 | $14.11 | $14.11 | $12.88 | $13.26 | +4.97% | 172,673 |
| Oct 13, 2026 | $13.80 | $13.98 | $12.63 | $12.63 | -7.96% | 22,499 |
| Oct 12, 2026 | $12.90 | $14.65 | $12.90 | $13.73 | -1.21% | 93,313 |
| Oct 9, 2026 | $11.47 | $14.24 | $11.47 | $13.89 | +4.73% | 26,554 |
| Oct 8, 2026 | $13.25 | $13.50 | $13.10 | $13.27 | -0.26% | 36,095 |
| Oct 7, 2026 | $14.07 | $14.54 | $13.30 | $13.30 | -1.77% | 21,551 |
| Oct 6, 2026 | $16.29 | $16.29 | $13.13 | $13.54 | -2.24% | 17,466 |
| Oct 5, 2026 | $14.73 | $14.73 | $13.73 | $13.85 | +5.83% | 42,237 |
| Oct 2, 2026 | $13.65 | $14.29 | $12.59 | $13.09 | +0.06% | 27,132 |
| Oct 1, 2026 | $14.54 | $14.54 | $12.35 | $13.08 | +1.12% | 23,184 |
| Sep 30, 2026 | $12.69 | $13.45 | $12.69 | $12.94 | +1.91% | 19,670 |
| Sep 29, 2026 | $13.07 | $14.50 | $12.69 | $12.69 | -7.01% | 186,283 |
| Sep 28, 2026 | $15.40 | $15.40 | $13.11 | $13.65 | -3.77% | 37,347 |
| Sep 25, 2026 | $13.95 | $15.10 | $13.15 | $14.19 | +2.86% | 16,881 |
| Sep 24, 2026 | $14.07 | $14.17 | $13.75 | $13.79 | +7.76% | 15,105 |
| Sep 23, 2026 | $13.22 | $14.89 | $12.75 | $12.80 | -11.41% | 42,180 |
| Sep 22, 2026 | $14.44 | $14.80 | $13.44 | $14.45 | -1.50% | 16,250 |
| Sep 21, 2026 | $15.06 | $15.44 | $13.49 | $14.67 | +9.81% | 16,704 |
| Sep 18, 2026 | $12.99 | $14.28 | $12.99 | $13.36 | +0.74% | 95,931 |
| Sep 17, 2026 | $13.04 | $13.38 | $12.35 | $13.26 | -1.45% | 11,209 |
| Sep 16, 2026 | $13.76 | $13.76 | $12.69 | $13.45 | -1.56% | 16,930 |
| Sep 15, 2026 | $13.12 | $13.67 | $12.70 | $13.67 | -5.30% | 11,366 |
| Sep 14, 2026 | $13.85 | $14.43 | $13.81 | $14.43 | +5.57% | 170,769 |
| Sep 11, 2026 | $13.12 | $14.85 | $13.12 | $13.67 | -0.64% | 15,715 |
| Sep 10, 2026 | $16.00 | $16.00 | $12.74 | $13.76 | +1.21% | 20,562 |
| Sep 9, 2026 | $12.34 | $15.22 | $12.34 | $13.59 | -3.77% | 26,119 |
| Sep 8, 2026 | $14.25 | $14.88 | $13.83 | $14.13 | -1.99% | 300,796 |
| Sep 4, 2026 | $15.77 | $15.77 | $14.40 | $14.41 | +2.58% | 10,976 |
| Sep 3, 2026 | $12.94 | $15.41 | $12.11 | $14.05 | +5.60% | 38,539 |
| Sep 2, 2026 | $14.07 | $14.91 | $13.22 | $13.31 | -5.30% | 16,916 |
| Sep 1, 2026 | $14.38 | $15.34 | $14.00 | $14.05 | -10.84% | 276,414 |
| Aug 31, 2026 | $14.84 | $16.19 | $14.35 | $15.76 | -0.11% | 9,604 |
| Aug 28, 2026 | $15.87 | $16.30 | $14.86 | $15.78 | +0.29% | 19,012 |
| Aug 27, 2026 | $15.44 | $16.19 | $14.96 | $15.73 | +5.25% | 5,196 |
| Aug 26, 2026 | $14.95 | $16.14 | $14.95 | $14.95 | +0.79% | 181,027 |
| Aug 25, 2026 | $15.26 | $15.76 | $14.35 | $14.83 | 0.00% | 209,952 |
| Aug 24, 2026 | $14.35 | $15.78 | $14.35 | $14.83 | -4.01% | 271,751 |
| Aug 21, 2026 | $14.94 | $16.38 | $14.25 | $15.45 | -4.01% | 38,537 |
| Aug 20, 2026 | $15.67 | $16.24 | $15.02 | $16.09 | +1.66% | 121,395 |
| Aug 19, 2026 | $15.38 | $16.28 | $15.38 | $15.83 | +0.38% | 1,805,796 |
| Aug 18, 2026 | $17.61 | $17.61 | $14.98 | $15.77 | +3.07% | 186,047 |
| Aug 17, 2026 | $15.94 | $15.94 | $15.30 | $15.30 | -4.17% | 4,078 |
| Aug 14, 2026 | $15.23 | $15.97 | $15.23 | $15.97 | +12.04% | 1,847 |
| Aug 13, 2026 | $14.77 | $16.26 | $14.25 | $14.25 | -10.53% | 202,325 |
| Aug 12, 2026 | $15.00 | $17.00 | $15.00 | $15.93 | +3.32% | 3,607 |
| Aug 11, 2026 | $16.55 | $16.55 | $15.42 | $15.42 | -6.73% | 2,695 |
| Aug 10, 2026 | $16.00 | $16.90 | $16.00 | $16.53 | +2.04% | 7,092 |
| Aug 7, 2026 | $14.03 | $16.20 | $14.03 | $16.20 | +7.07% | 61,233 |
| Aug 6, 2026 | $16.26 | $16.31 | $14.35 | $15.13 | +1.20% | 6,244 |
| Aug 5, 2026 | $15.72 | $16.50 | $14.95 | $14.95 | -4.88% | 11,820 |
| Aug 4, 2026 | $15.72 | $15.72 | $15.72 | $15.72 | -2.39% | 120,522 |
| Aug 3, 2026 | $14.60 | $16.19 | $14.60 | $16.10 | +11.71% | 4,735 |
| Jul 31, 2026 | $14.34 | $15.25 | $14.34 | $14.41 | -3.56% | 38,058 |
| Jul 30, 2026 | $14.64 | $14.95 | $14.09 | $14.95 | +2.24% | 5,717 |
| Jul 29, 2026 | $13.67 | $14.62 | $13.23 | $14.62 | +0.17% | 1,864 |
| Jul 28, 2026 | $14.59 | $14.59 | $12.62 | $14.59 | -4.70% | 9,287 |
| Jul 27, 2026 | $14.94 | $15.31 | $14.44 | $15.31 | +8.71% | 3,369 |
| Jul 24, 2026 | $14.92 | $14.92 | $13.25 | $14.09 | -6.40% | 5,551 |
| Jul 23, 2026 | $13.64 | $15.05 | $13.64 | $15.05 | +5.97% | 3,621 |
| Jul 22, 2026 | $13.29 | $14.20 | $13.29 | $14.20 | -2.39% | 782 |
| Jul 21, 2026 | $13.77 | $14.55 | $13.77 | $14.55 | -5.00% | 1,423 |
| Jul 20, 2026 | $14.94 | $15.31 | $14.94 | $15.31 | +3.39% | 7,470 |
| Jul 17, 2026 | $14.12 | $14.81 | $13.43 | $14.81 | -0.77% | 4,426 |
| Jul 16, 2026 | $13.78 | $14.93 | $13.78 | $14.93 | -2.00% | 162,168 |
| Jul 15, 2026 | $14.50 | $15.23 | $13.36 | $15.23 | +17.77% | 7,749 |
| Jul 14, 2026 | $12.93 | $13.78 | $12.93 | $12.93 | -4.17% | 128,968 |
| Jul 13, 2026 | $13.56 | $14.00 | $12.99 | $13.50 | -1.82% | 324,064 |
| Jul 10, 2026 | $13.99 | $14.12 | $12.98 | $13.75 | -1.17% | 139,193 |
| Jul 9, 2026 | $14.86 | $14.86 | $12.74 | $13.91 | +5.40% | 7,316 |
| Jul 8, 2026 | $13.13 | $13.50 | $13.13 | $13.20 | +10.98% | 952 |
| Jul 7, 2026 | $11.75 | $13.01 | $11.75 | $11.89 | -2.22% | 99,053 |
| Jul 6, 2026 | $13.01 | $13.02 | $12.04 | $12.16 | -5.55% | 161,072 |
| Jul 2, 2026 | $11.63 | $13.38 | $11.63 | $12.88 | +0.18% | 46,153 |
| Jul 1, 2026 | $13.41 | $13.41 | $11.60 | $12.85 | +0.59% | 3,642 |
| Jun 30, 2026 | $13.37 | $13.37 | $10.98 | $12.78 | +0.24% | 494,029 |
| Jun 29, 2026 | $11.47 | $13.10 | $11.00 | $12.75 | +7.12% | 10,781 |
| Jun 26, 2026 | $12.35 | $12.66 | $11.71 | $11.90 | -0.48% | 245,836 |
| Jun 25, 2026 | $13.50 | $13.50 | $11.75 | $11.96 | -3.66% | 38,607 |
| Jun 24, 2026 | $12.72 | $12.72 | $12.19 | $12.41 | -3.39% | 166,681 |
| Jun 23, 2026 | $12.80 | $13.50 | $12.73 | $12.85 | -3.66% | 14,638 |
| Jun 22, 2026 | $13.17 | $14.27 | $13.00 | $13.34 | -6.50% | 191,929 |
| Jun 18, 2026 | $12.78 | $14.26 | $12.78 | $14.26 | +7.27% | 54,927 |
| Jun 17, 2026 | $13.58 | $14.02 | $12.71 | $13.30 | -3.31% | 4,682,726 |
| Jun 16, 2026 | $14.30 | $14.30 | $12.59 | $13.75 | -6.30% | 136,713 |
| Jun 15, 2026 | $13.87 | $15.04 | $12.39 | $14.68 | +0.14% | 609,768 |
| Jun 12, 2026 | $14.66 | $15.25 | $14.50 | $14.66 | -2.25% | 12,808 |
| Jun 11, 2026 | $13.86 | $15.31 | $13.86 | $14.99 | -2.16% | 29,741 |
| Jun 10, 2026 | $14.25 | $15.32 | $14.25 | $15.32 | +0.66% | 14,516 |
| Jun 9, 2026 | $15.12 | $15.94 | $14.88 | $15.22 | -5.96% | 18,391 |
| Jun 8, 2026 | $15.50 | $16.19 | $15.05 | $16.19 | +5.80% | 3,794 |
| Jun 5, 2026 | $16.25 | $16.25 | $15.30 | $15.30 | -4.08% | 6,000 |
| Jun 4, 2026 | $18.29 | $18.29 | $15.00 | $15.95 | -5.76% | 188,393 |
| Jun 3, 2026 | $18.16 | $18.16 | $15.50 | $16.93 | +2.08% | 8,749 |
| Jun 2, 2026 | $15.31 | $16.96 | $15.31 | $16.58 | +10.53% | 9,532 |
| Jun 1, 2026 | $16.40 | $16.88 | $15.00 | $15.00 | -6.25% | 46,400 |
| May 29, 2026 | $15.98 | $16.90 | $15.98 | $16.00 | -5.33% | 206,950 |
| May 28, 2026 | $16.40 | $16.90 | $14.60 | $16.90 | +1.05% | 15,062 |
| May 27, 2026 | $16.72 | $16.72 | $15.90 | $16.72 | +2.92% | 225,988 |
| May 26, 2026 | $16.00 | $16.93 | $15.90 | $16.25 | -1.06% | 3,746 |
| May 22, 2026 | $18.07 | $18.07 | $16.11 | $16.42 | -4.09% | 1,723 |
| May 21, 2026 | $16.10 | $17.53 | $16.10 | $17.12 | +3.94% | 1,088 |
| May 20, 2026 | $17.00 | $19.09 | $15.63 | $16.48 | -3.09% | 3,168 |
| May 19, 2026 | $19.39 | $19.39 | $17.00 | $17.00 | -7.69% | 127,699 |
| May 18, 2026 | $16.50 | $18.42 | $16.50 | $18.42 | +8.30% | 4,752 |
| May 15, 2026 | $19.04 | $19.04 | $16.50 | $17.00 | -11.34% | 3,158 |
| May 14, 2026 | $18.23 | $19.31 | $18.23 | $19.18 | +5.02% | 93,628 |
| May 13, 2026 | $16.90 | $18.56 | $16.80 | $18.26 | +8.06% | 7,927 |
| May 12, 2026 | $17.00 | $17.00 | $16.70 | $16.90 | -2.00% | 9,895 |
| May 11, 2026 | $17.79 | $17.79 | $17.01 | $17.25 | -1.66% | 3,485 |
| May 8, 2026 | $15.72 | $18.25 | $15.72 | $17.54 | +7.85% | 15,274 |
| May 7, 2026 | $17.69 | $17.79 | $16.08 | $16.26 | +1.08% | 224,312 |
| May 6, 2026 | $16.54 | $17.64 | $15.78 | $16.09 | -4.25% | 1,904 |
| May 5, 2026 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 454 |
| May 4, 2026 | $15.45 | $16.98 | $15.45 | $16.80 | +0.30% | 4,844 |
| May 1, 2026 | $15.45 | $16.80 | $15.45 | $16.75 | +0.23% | 4,995 |
| Apr 30, 2026 | $16.41 | $17.26 | $15.50 | $16.71 | +6.11% | 3,995 |
| Apr 29, 2026 | $15.30 | $16.37 | $15.20 | $15.75 | -5.53% | 6,554 |
| Apr 28, 2026 | $16.05 | $16.68 | $15.42 | $16.67 | +8.12% | 146,306 |
| Apr 27, 2026 | $15.42 | $16.68 | $15.42 | $15.42 | -10.64% | 1,738 |
| Apr 24, 2026 | $16.41 | $17.26 | $15.56 | $17.26 | +2.11% | 6,253 |
| Apr 23, 2026 | $17.50 | $17.65 | $16.30 | $16.90 | -0.97% | 11,877 |
| Apr 22, 2026 | $16.30 | $17.50 | $16.30 | $17.07 | -2.49% | 2,479 |
| Apr 21, 2026 | $17.50 | $17.50 | $16.60 | $17.50 | -0.26% | 3,224 |
| Apr 20, 2026 | $17.79 | $17.79 | $16.60 | $17.55 | -0.71% | 57,055 |
| Apr 17, 2026 | $16.60 | $17.82 | $16.60 | $17.67 | +1.89% | 2,631 |
| Apr 16, 2026 | $16.66 | $17.59 | $16.50 | $17.35 | +1.43% | 2,877 |
| Apr 15, 2026 | $16.48 | $17.10 | $16.30 | $17.10 | +2.20% | 6,506 |
| Apr 14, 2026 | $15.46 | $16.73 | $15.00 | $16.73 | +11.55% | 28,876 |
| Apr 13, 2026 | $15.46 | $16.84 | $15.00 | $15.00 | -7.12% | 32,627 |
| Apr 10, 2026 | $16.00 | $17.07 | $14.89 | $16.15 | +1.52% | 4,470 |
| Apr 9, 2026 | $14.40 | $15.91 | $14.40 | $15.91 | +1.64% | 171,249 |
| Apr 8, 2026 | $14.40 | $16.00 | $14.28 | $15.65 | +8.09% | 3,955 |
| Apr 7, 2026 | $14.80 | $14.80 | $14.48 | $14.48 | -8.33% | 1,253 |
| Apr 6, 2026 | $16.00 | $16.00 | $14.54 | $15.80 | +1.26% | 11,857 |
| Apr 2, 2026 | $15.00 | $15.60 | $14.40 | $15.60 | +8.33% | 2,954 |
| Apr 1, 2026 | $14.40 | $15.60 | $14.40 | $14.40 | -5.91% | 2,053 |
| Mar 31, 2026 | $13.43 | $15.72 | $13.43 | $15.31 | -1.19% | 8,854 |
| Mar 30, 2026 | $16.00 | $16.00 | $14.98 | $15.49 | -1.94% | 4,629 |
| Mar 27, 2026 | $15.28 | $16.20 | $15.28 | $15.80 | -4.75% | 10,384 |
| Mar 26, 2026 | $15.38 | $16.58 | $15.38 | $16.58 | +1.74% | 5,847 |
| Mar 25, 2026 | $15.23 | $17.45 | $15.23 | $16.30 | +9.47% | 178,863 |
| Mar 24, 2026 | $14.74 | $17.05 | $14.39 | $14.89 | +6.36% | 5,965 |
| Mar 23, 2026 | $14.73 | $17.11 | $14.00 | $14.00 | -11.36% | 330,328 |
| Mar 20, 2026 | $14.45 | $15.79 | $14.01 | $15.79 | +2.09% | 2,578 |
| Mar 19, 2026 | $16.00 | $16.70 | $14.86 | $15.47 | -9.00% | 6,743 |
| Mar 18, 2026 | $17.75 | $17.75 | $16.94 | $17.00 | 0.00% | 868 |
| Mar 17, 2026 | $16.96 | $17.80 | $16.96 | $17.00 | -4.17% | 38,661 |
| Mar 16, 2026 | $17.01 | $17.94 | $17.01 | $17.74 | +3.74% | 107,520 |
| Mar 13, 2026 | $16.70 | $17.34 | $16.70 | $17.10 | -4.47% | 3,839 |
| Mar 12, 2026 | $16.61 | $17.90 | $16.61 | $17.90 | +1.47% | 2,044 |
| Mar 11, 2026 | $16.45 | $18.09 | $16.45 | $17.64 | +7.56% | 10,271 |
| Mar 10, 2026 | $17.98 | $18.48 | $16.40 | $16.40 | +2.18% | 75,113 |
| Mar 9, 2026 | $16.26 | $16.48 | $16.05 | $16.05 | -2.13% | 10,738 |
| Mar 6, 2026 | $17.90 | $17.90 | $16.00 | $16.40 | -7.87% | 2,201 |
| Mar 5, 2026 | $16.35 | $18.31 | $16.10 | $17.80 | +6.52% | 25,341 |
| Mar 4, 2026 | $18.48 | $18.48 | $16.70 | $16.71 | -0.06% | 1,652 |
| Mar 3, 2026 | $17.00 | $17.00 | $16.72 | $16.72 | -8.81% | 6,241 |
| Mar 2, 2026 | $17.02 | $19.14 | $16.82 | $18.34 | -7.53% | 11,785 |
| Feb 27, 2026 | $18.11 | $20.00 | $18.06 | $19.83 | +1.32% | 3,243 |
| Feb 26, 2026 | $18.28 | $19.57 | $18.28 | $19.57 | +2.28% | 1,145 |
| Feb 25, 2026 | $18.10 | $19.29 | $18.10 | $19.13 | -5.63% | 13,270 |
| Feb 24, 2026 | $20.28 | $20.28 | $18.97 | $20.28 | +4.73% | 73,584 |
| Feb 23, 2026 | $19.36 | $19.36 | $19.09 | $19.36 | -7.01% | 3,218 |
| Feb 20, 2026 | $19.41 | $20.82 | $19.41 | $20.82 | +11.46% | 4,043 |
| Feb 19, 2026 | $18.82 | $21.00 | $18.68 | $18.68 | -3.74% | 2,500 |
| Feb 18, 2026 | $18.82 | $21.00 | $18.82 | $19.41 | +7.21% | 2,878 |
| Feb 17, 2026 | $18.82 | $21.00 | $18.10 | $18.10 | -11.36% | 10,071 |
| Feb 13, 2026 | $21.00 | $21.00 | $18.68 | $20.42 | +2.56% | 4,897 |
| Feb 12, 2026 | $20.98 | $21.00 | $18.74 | $19.91 | -5.14% | 2,162 |
| Feb 11, 2026 | $18.10 | $21.42 | $18.10 | $20.99 | -0.42% | 6,070 |
| Feb 10, 2026 | $21.02 | $21.08 | $20.08 | $21.08 | +5.80% | 1,670 |
| Feb 9, 2026 | $20.98 | $20.99 | $19.92 | $19.92 | -7.21% | 1,789 |
| Feb 6, 2026 | $21.45 | $22.31 | $21.45 | $21.47 | +18.67% | 113,747 |
| Feb 5, 2026 | $19.90 | $20.98 | $18.09 | $18.09 | -19.13% | 1,504 |
| Feb 4, 2026 | $21.49 | $22.37 | $21.29 | $22.37 | +4.63% | 1,896 |
| Feb 3, 2026 | $20.30 | $22.18 | $20.30 | $21.38 | -5.04% | 1,932 |
| Feb 2, 2026 | $21.00 | $22.51 | $21.00 | $22.51 | +4.72% | 88,053 |
| Jan 30, 2026 | $22.60 | $22.60 | $21.50 | $21.50 | -4.73% | 2,962 |
| Jan 29, 2026 | $22.50 | $22.57 | $21.00 | $22.57 | +2.23% | 8,746 |
| Jan 28, 2026 | $23.70 | $23.70 | $21.86 | $22.08 | -2.32% | 6,250 |
| Jan 27, 2026 | $22.60 | $22.60 | $21.00 | $22.60 | +3.05% | 3,705 |
| Jan 26, 2026 | $21.77 | $22.40 | $21.10 | $21.93 | -1.71% | 6,168 |
| Jan 23, 2026 | $21.77 | $22.31 | $20.85 | $22.31 | -1.61% | 10,990 |
| Jan 22, 2026 | $21.85 | $22.68 | $20.73 | $22.68 | +5.79% | 4,047 |
| Jan 21, 2026 | $21.54 | $21.54 | $20.81 | $21.44 | +0.93% | 2,915 |
| Jan 20, 2026 | $21.11 | $21.24 | $20.70 | $21.24 | +0.80% | 2,285 |
| Jan 16, 2026 | $21.46 | $21.46 | $20.31 | $21.07 | -1.45% | 81,286 |
| Jan 15, 2026 | $21.91 | $21.91 | $21.38 | $21.38 | -2.32% | 1,485 |
| Jan 14, 2026 | $21.52 | $21.89 | $20.51 | $21.89 | +6.16% | 1,864 |
| Jan 13, 2026 | $20.80 | $21.52 | $20.62 | $20.62 | -1.83% | 12,189 |
| Jan 12, 2026 | $17.51 | $21.00 | $17.51 | $21.00 | +11.42% | 5,933 |
| Jan 9, 2026 | $17.72 | $18.85 | $17.72 | $18.85 | -2.43% | 2,724 |
| Jan 8, 2026 | $18.40 | $19.32 | $17.36 | $19.32 | -0.92% | 2,956 |
| Jan 7, 2026 | $19.25 | $19.62 | $18.12 | $19.50 | +0.91% | 2,579 |
| Jan 6, 2026 | $20.00 | $20.00 | $18.80 | $19.33 | +0.73% | 1,137,735 |
| Jan 5, 2026 | $17.86 | $19.47 | $17.60 | $19.19 | -1.36% | 201,330 |
| Jan 2, 2026 | $17.25 | $19.45 | $17.25 | $19.45 | +11.08% | 15,140 |
| Dec 31, 2025 | $18.76 | $18.76 | $16.80 | $17.51 | -6.91% | 1,344 |
| Dec 30, 2025 | $18.15 | $18.81 | $17.48 | $18.81 | +7.49% | 1,961 |
| Dec 29, 2025 | $18.07 | $18.47 | $17.37 | $17.50 | -8.38% | 5,495 |
| Dec 26, 2025 | $19.10 | $19.13 | $19.04 | $19.10 | +9.36% | 938 |
| Dec 24, 2025 | $18.50 | $18.50 | $17.47 | $17.47 | -5.59% | 749 |
| Dec 23, 2025 | $17.41 | $18.76 | $17.41 | $18.50 | +2.78% | 4,079 |
| Dec 22, 2025 | $20.14 | $20.14 | $17.47 | $18.00 | -2.70% | 1,022,393 |
| Dec 19, 2025 | $17.52 | $19.20 | $17.02 | $18.50 | -0.01% | 4,292 |
| Dec 18, 2025 | $19.60 | $19.60 | $17.41 | $18.50 | -0.31% | 6,159 |
| Dec 17, 2025 | $18.51 | $18.56 | $17.62 | $18.56 | -2.01% | 2,427 |
| Dec 16, 2025 | $18.60 | $19.58 | $17.62 | $18.94 | +0.21% | 11,263 |
| Dec 15, 2025 | $20.16 | $20.16 | $18.72 | $18.90 | -1.31% | 6,983 |
| Dec 12, 2025 | $19.80 | $19.80 | $19.15 | $19.15 | +0.10% | 2,324 |
| Dec 11, 2025 | $20.25 | $20.25 | $19.13 | $19.13 | -4.45% | 141,515 |
| Dec 10, 2025 | $19.56 | $20.08 | $19.41 | $20.02 | +2.57% | 2,747 |
| Dec 9, 2025 | $19.86 | $19.86 | $19.52 | $19.52 | -5.06% | 8,877 |
| Dec 8, 2025 | $20.11 | $20.56 | $19.50 | $20.56 | +2.93% | 6,171 |
| Dec 5, 2025 | $18.95 | $20.56 | $18.95 | $19.98 | -2.80% | 16,691 |
| Dec 4, 2025 | $20.55 | $20.55 | $20.55 | $20.55 | -0.46% | 50,430 |
| Dec 3, 2025 | $19.75 | $20.64 | $19.75 | $20.64 | +0.02% | 1,116 |
| Dec 2, 2025 | $20.97 | $20.97 | $18.95 | $20.64 | +0.35% | 5,186 |
| Dec 1, 2025 | $19.36 | $20.57 | $19.30 | $20.57 | +9.40% | 751 |
| Nov 28, 2025 | $19.60 | $19.60 | $18.25 | $18.80 | -5.91% | 1,312 |
| Nov 26, 2025 | $19.84 | $19.98 | $17.87 | $19.98 | -2.50% | 81,489 |
| Nov 25, 2025 | $20.21 | $20.49 | $20.21 | $20.49 | +2.46% | 2,217 |
| Nov 24, 2025 | $20.44 | $20.44 | $17.86 | $20.00 | -2.94% | 162,696 |
| Nov 21, 2025 | $20.61 | $20.61 | $20.61 | $20.61 | -1.72% | 247,881 |
| Nov 20, 2025 | $20.85 | $21.01 | $18.65 | $20.97 | +0.80% | 482,220 |
| Nov 19, 2025 | $21.01 | $21.80 | $18.59 | $20.80 | +4.87% | 5,155 |
| Nov 18, 2025 | $19.84 | $21.01 | $18.66 | $19.84 | -0.08% | 330,880 |
| Nov 17, 2025 | $21.01 | $21.01 | $19.16 | $19.85 | +6.95% | 402,379 |
| Nov 14, 2025 | $20.00 | $20.23 | $18.36 | $18.56 | -7.43% | 265,568 |
| Nov 13, 2025 | $21.08 | $21.08 | $19.74 | $20.05 | +1.83% | 351,682 |
| Nov 12, 2025 | $21.92 | $21.92 | $19.59 | $19.69 | -8.79% | 403,924 |
| Nov 11, 2025 | $22.06 | $22.06 | $20.48 | $21.59 | +0.57% | 25,743 |
| Nov 10, 2025 | $22.06 | $22.06 | $20.48 | $21.47 | +5.01% | 1,299 |
| Nov 7, 2025 | $20.33 | $21.76 | $20.33 | $20.44 | -3.63% | 195,676 |
| Nov 6, 2025 | $21.27 | $21.27 | $20.80 | $21.21 | +2.96% | 321,780 |
| Nov 5, 2025 | $20.01 | $21.83 | $20.01 | $20.60 | +0.49% | 241,539 |
| Nov 4, 2025 | $20.50 | $20.50 | $20.50 | $20.50 | +0.49% | 221,711 |
| Nov 3, 2025 | $20.34 | $22.25 | $20.34 | $20.40 | -8.35% | 165,640 |
| Oct 31, 2025 | $21.40 | $22.26 | $20.33 | $22.26 | +0.01% | 1,070 |
| Oct 30, 2025 | $22.50 | $22.50 | $21.62 | $22.26 | -1.80% | 123,253 |
| Oct 29, 2025 | $22.86 | $22.86 | $22.35 | $22.66 | +5.53% | 1,590 |
| Oct 28, 2025 | $22.79 | $22.91 | $21.00 | $21.48 | -6.51% | 107,557 |
| Oct 27, 2025 | $22.05 | $23.12 | $22.05 | $22.97 | +4.18% | 6,166 |
| Oct 24, 2025 | $22.00 | $22.45 | $20.44 | $22.05 | +8.56% | 4,002 |
| Oct 23, 2025 | $21.24 | $21.53 | $20.31 | $20.31 | -4.20% | 4,800 |
| Oct 22, 2025 | $21.20 | $21.20 | $20.00 | $21.20 | -0.80% | 261,020 |
| Oct 21, 2025 | $21.50 | $21.60 | $20.50 | $21.37 | -2.38% | 214,175 |
| Oct 20, 2025 | $21.42 | $21.89 | $20.89 | $21.89 | +3.50% | 205,641 |
| Oct 17, 2025 | $21.42 | $21.42 | $20.89 | $21.15 | +3.17% | 211,257 |
| Oct 16, 2025 | $20.42 | $21.00 | $20.25 | $20.50 | -0.95% | 86,284 |
| Oct 15, 2025 | $21.18 | $22.86 | $20.70 | $20.70 | -2.26% | 272,445 |
| Oct 14, 2025 | $21.18 | $21.94 | $19.90 | $21.18 | -0.75% | 4,873 |
| Oct 13, 2025 | $22.17 | $22.17 | $20.50 | $21.34 | +7.21% | 83,007 |
| Oct 10, 2025 | $20.50 | $22.90 | $19.90 | $19.90 | -6.35% | 4,094 |
| Oct 9, 2025 | $23.13 | $23.13 | $21.25 | $21.25 | -7.61% | 5,230 |
| Oct 8, 2025 | $23.38 | $23.38 | $22.50 | $23.00 | +0.77% | 162,243 |
| Oct 7, 2025 | $23.30 | $23.59 | $22.80 | $22.82 | – | 12,932 |
Seasonality
BABAF return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.6% | -2.2% | -1.8% | -2.8% | -3.7% | 2.3% | 4.8% | 3.0% | 1.7% | -1.9% | -6.4% | -2.5% |
| Months up | 5 of 7 | 3 of 7 | 3 of 7 | 4 of 7 | 2 of 7 | 5 of 7 | 5 of 7 | 5 of 7 | 3 of 7 | 3 of 7 | 1 of 6 | 3 of 7 |
| 2026 | 22.8% | -7.8% | -22.8% | 9.2% | -4.3% | -20.1% | 12.8% | 9.3% | -17.9% | 4.0% | ||
| 2025 | 24.3% | 28.6% | 3.5% | -10.2% | -4.2% | 3.8% | 3.5% | 11.0% | 34.6% | -1.1% | -15.5% | -6.9% |
| 2024 | -6.8% | 3.4% | -4.9% | 9.1% | 2.7% | -6.8% | 9.9% | 3.6% | 25.6% | -6.7% | -10.1% | -7.2% |
| 2023 | 25.8% | -19.0% | 13.7% | -20.4% | -6.0% | 7.1% | 23.3% | -7.9% | -5.2% | -8.1% | -8.3% | 4.9% |
| 2022 | 2.7% | -13.5% | 6.3% | -11.2% | -5.6% | 21.2% | -20.7% | 4.5% | -15.9% | -17.1% | 30.9% | 2.5% |
| 2021 | 11.5% | -8.8% | -5.8% | 3.9% | -8.7% | 6.3% | -14.7% | -13.2% | -11.9% | 12.1% | -23.7% | -6.9% |
| 2020 | -6.0% | 1.4% | -2.6% | 0.4% | 0.4% | 4.5% | 19.2% | 13.6% | 2.4% | 3.7% | -11.8% | -11.9% |
| 2019 | 7.8% |
See a number that looks wrong?