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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $13.62 | $14.63 | $13.12 | $13.46 | -2.39% | 38,204 |
| Oct 12, 2026 | $12.90 | $14.65 | $12.47 | $13.79 | -0.77% | 341,527 |
| Oct 5, 2026 | $14.73 | $16.29 | $11.47 | $13.89 | +6.15% | 143,903 |
| Sep 28, 2026 | $15.40 | $15.40 | $12.35 | $13.09 | -7.74% | 293,616 |
| Sep 21, 2026 | $15.06 | $15.44 | $12.75 | $14.19 | +6.21% | 107,120 |
| Sep 14, 2026 | $13.85 | $14.43 | $12.35 | $13.36 | -2.30% | 306,205 |
| Sep 8, 2026 | $14.25 | $16.00 | $12.34 | $13.67 | -5.16% | 363,192 |
| Aug 31, 2026 | $14.84 | $16.19 | $12.11 | $14.41 | -8.64% | 352,449 |
| Aug 24, 2026 | $14.35 | $16.30 | $14.35 | $15.78 | +2.12% | 686,938 |
| Aug 17, 2026 | $15.94 | $17.61 | $14.25 | $15.45 | -3.24% | 2,155,853 |
| Aug 10, 2026 | $16.00 | $17.00 | $14.25 | $15.97 | -1.44% | 217,566 |
| Aug 3, 2026 | $14.60 | $16.50 | $14.03 | $16.20 | +12.39% | 204,554 |
| Jul 27, 2026 | $14.94 | $15.31 | $12.62 | $14.41 | +2.33% | 58,295 |
| Jul 20, 2026 | $14.94 | $15.31 | $13.25 | $14.09 | -4.90% | 18,847 |
| Jul 13, 2026 | $13.56 | $15.23 | $12.93 | $14.81 | +7.75% | 627,375 |
| Jul 6, 2026 | $13.01 | $14.86 | $11.75 | $13.75 | +6.76% | 407,586 |
| Jun 29, 2026 | $11.47 | $13.41 | $10.98 | $12.88 | +8.19% | 554,605 |
| Jun 22, 2026 | $13.17 | $14.27 | $11.71 | $11.90 | -16.56% | 657,691 |
| Jun 15, 2026 | $13.87 | $15.04 | $12.39 | $14.26 | -2.68% | 5,484,134 |
| Jun 8, 2026 | $15.50 | $16.19 | $13.86 | $14.66 | -4.22% | 79,250 |
| Jun 1, 2026 | $16.40 | $18.29 | $15.00 | $15.30 | -4.37% | 259,074 |
| May 26, 2026 | $16.00 | $16.93 | $14.60 | $16.00 | -2.58% | 451,746 |
| May 18, 2026 | $16.50 | $19.39 | $15.63 | $16.42 | -3.41% | 138,430 |
| May 11, 2026 | $17.79 | $19.31 | $16.50 | $17.00 | -3.03% | 118,093 |
| May 4, 2026 | $15.45 | $18.25 | $15.45 | $17.54 | +4.69% | 246,788 |
| Apr 27, 2026 | $15.42 | $17.26 | $15.20 | $16.75 | -2.93% | 163,588 |
| Apr 20, 2026 | $17.79 | $17.79 | $15.56 | $17.26 | -2.36% | 80,888 |
| Apr 13, 2026 | $15.46 | $17.82 | $15.00 | $17.67 | +9.43% | 73,517 |
| Apr 6, 2026 | $16.00 | $17.07 | $14.28 | $16.15 | +3.53% | 192,784 |
| Mar 30, 2026 | $16.00 | $16.00 | $13.43 | $15.60 | -1.24% | 18,490 |
| Mar 23, 2026 | $14.73 | $17.45 | $14.00 | $15.80 | +0.01% | 531,387 |
| Mar 16, 2026 | $17.01 | $17.94 | $14.01 | $15.79 | -7.64% | 156,370 |
| Mar 9, 2026 | $16.26 | $18.48 | $16.05 | $17.10 | +4.27% | 102,005 |
| Mar 2, 2026 | $17.02 | $19.14 | $16.00 | $16.40 | -17.29% | 47,220 |
| Feb 23, 2026 | $19.36 | $20.28 | $18.06 | $19.83 | -4.76% | 94,460 |
| Feb 17, 2026 | $18.82 | $21.00 | $18.10 | $20.82 | +1.96% | 19,492 |
| Feb 9, 2026 | $20.98 | $21.42 | $18.10 | $20.42 | -4.88% | 16,588 |
| Feb 2, 2026 | $21.00 | $22.51 | $18.09 | $21.47 | -0.15% | 207,132 |
| Jan 26, 2026 | $21.77 | $23.70 | $21.00 | $21.50 | -3.65% | 27,831 |
| Jan 20, 2026 | $21.11 | $22.68 | $20.70 | $22.31 | +5.89% | 20,237 |
| Jan 12, 2026 | $17.51 | $21.91 | $17.51 | $21.07 | +11.78% | 102,757 |
| Jan 5, 2026 | $17.86 | $20.00 | $17.36 | $18.85 | -3.08% | 1,347,324 |
| Dec 29, 2025 | $18.07 | $19.45 | $16.80 | $19.45 | +1.83% | 23,940 |
| Dec 22, 2025 | $20.14 | $20.14 | $17.41 | $19.10 | +3.24% | 1,028,159 |
| Dec 15, 2025 | $20.16 | $20.16 | $17.02 | $18.50 | -3.39% | 31,124 |
| Dec 8, 2025 | $20.11 | $20.56 | $19.13 | $19.15 | -4.13% | 161,634 |
| Dec 1, 2025 | $19.36 | $20.97 | $18.95 | $19.98 | +6.25% | 74,174 |
| Nov 24, 2025 | $20.44 | $20.49 | $17.86 | $18.80 | -8.76% | 247,714 |
| Nov 17, 2025 | $21.01 | $21.80 | $18.59 | $20.61 | +11.02% | 1,468,515 |
| Nov 10, 2025 | $22.06 | $22.06 | $18.36 | $18.56 | -9.20% | 1,048,216 |
| Nov 3, 2025 | $20.34 | $22.25 | $20.01 | $20.44 | -8.17% | 1,146,346 |
| Oct 27, 2025 | $22.05 | $23.12 | $20.33 | $22.26 | +0.95% | 239,636 |
| Oct 20, 2025 | $21.42 | $22.45 | $20.00 | $22.05 | +4.25% | 689,638 |
| Oct 13, 2025 | $22.17 | $22.86 | $19.90 | $21.15 | +6.28% | 657,866 |
| Oct 6, 2025 | $23.45 | $23.64 | $19.90 | $19.90 | -15.80% | 246,943 |
| Sep 29, 2025 | $22.45 | $23.99 | $22.06 | $23.63 | +8.66% | 386,298 |
| Sep 22, 2025 | $20.94 | $23.99 | $19.73 | $21.75 | +7.67% | 728,181 |
| Sep 15, 2025 | $19.80 | $21.12 | $17.57 | $20.20 | +4.94% | 1,239,745 |
| Sep 8, 2025 | $17.50 | $19.51 | $16.18 | $19.25 | +17.70% | 1,302,357 |
| Sep 2, 2025 | $16.80 | $17.50 | $15.52 | $16.36 | -2.14% | 657,991 |
| Aug 25, 2025 | $15.82 | $16.89 | $14.19 | $16.71 | +7.47% | 696,079 |
| Aug 18, 2025 | $13.43 | $15.55 | $13.43 | $15.55 | +2.71% | 92,270 |
| Aug 11, 2025 | $13.35 | $15.91 | $13.35 | $15.14 | +3.77% | 152,390 |
| Aug 4, 2025 | $15.40 | $15.91 | $14.59 | $14.59 | -2.15% | 183,126 |
| Jul 28, 2025 | $16.00 | $16.00 | $14.44 | $14.91 | -5.73% | 338,485 |
| Jul 21, 2025 | $15.31 | $16.02 | $14.55 | $15.82 | +5.33% | 293,451 |
| Jul 14, 2025 | $14.02 | $15.23 | $13.55 | $15.02 | +7.11% | 561,399 |
| Jul 7, 2025 | $12.89 | $14.52 | $12.89 | $14.02 | -4.96% | 967,742 |
| Jun 30, 2025 | $14.75 | $14.75 | $12.60 | $14.75 | +2.57% | 194,763 |
| Jun 23, 2025 | $14.00 | $15.00 | $13.10 | $14.38 | +1.73% | 534,657 |
| Jun 16, 2025 | $14.40 | $14.82 | $14.14 | $14.14 | -0.10% | 368,418 |
| Jun 9, 2025 | $14.80 | $15.22 | $14.00 | $14.15 | -5.22% | 768,418 |
| Jun 2, 2025 | $14.25 | $15.13 | $14.02 | $14.93 | +4.79% | 454,211 |
| May 27, 2025 | $15.51 | $15.51 | $14.21 | $14.25 | -5.64% | 329,136 |
| May 19, 2025 | $16.37 | $16.37 | $14.49 | $15.10 | -2.83% | 824,065 |
| May 12, 2025 | $14.92 | $17.00 | $14.02 | $15.54 | -6.49% | 1,495,913 |
| May 5, 2025 | $13.94 | $17.03 | $13.94 | $16.62 | +18.28% | 1,161,612 |
| Apr 28, 2025 | $14.95 | $16.99 | $14.05 | $14.05 | -5.93% | 596,184 |
| Apr 21, 2025 | $13.38 | $16.24 | $12.63 | $14.94 | +9.41% | 2,096,763 |
| Apr 14, 2025 | $12.77 | $15.05 | $12.73 | $13.65 | -0.76% | 1,321,273 |
| Apr 7, 2025 | $13.51 | $14.80 | $12.02 | $13.76 | -2.03% | 4,083,980 |
| Mar 31, 2025 | $16.31 | $17.59 | $14.04 | $14.04 | -15.42% | 4,820,523 |
| Mar 24, 2025 | $18.05 | $18.05 | $16.01 | $16.60 | -0.93% | 493,785 |
| Mar 17, 2025 | $18.00 | $18.37 | $16.00 | $16.76 | -5.39% | 296,329 |
| Mar 10, 2025 | $18.40 | $18.40 | $16.50 | $17.71 | -0.37% | 832,023 |
| Mar 3, 2025 | $18.33 | $18.91 | $15.80 | $17.78 | +11.02% | 549,275 |
| Feb 24, 2025 | $16.75 | $18.48 | $15.94 | $16.01 | -9.96% | 1,280,905 |
| Feb 18, 2025 | $16.82 | $18.25 | $15.47 | $17.78 | +15.08% | 578,187 |
| Feb 10, 2025 | $13.00 | $16.25 | $12.18 | $15.45 | +23.60% | 1,503,959 |
| Feb 3, 2025 | $12.00 | $13.99 | $11.79 | $12.50 | +0.40% | 2,487,465 |
| Jan 27, 2025 | $11.35 | $13.50 | $11.06 | $12.45 | +9.69% | 453,445 |
| Jan 21, 2025 | $10.61 | $11.35 | $10.02 | $11.35 | +7.69% | 327,395 |
| Jan 13, 2025 | $10.10 | $11.83 | $10.02 | $10.54 | +3.64% | 607,298 |
| Jan 6, 2025 | $10.77 | $11.52 | $10.17 | $10.17 | -4.42% | 1,038,509 |
| Dec 30, 2024 | $10.70 | $10.88 | $10.02 | $10.64 | -2.70% | 17,894 |
| Dec 23, 2024 | $11.44 | $11.51 | $10.03 | $10.94 | +9.24% | 47,829 |
| Dec 16, 2024 | $10.77 | $12.00 | $10.00 | $10.01 | -9.00% | 982,059 |
| Dec 9, 2024 | $11.00 | $11.75 | $11.00 | $11.00 | +3.82% | 15,836 |
| Dec 2, 2024 | $10.45 | $10.76 | $9.00 | $10.60 | -1.90% | 22,054 |
| Nov 25, 2024 | $10.50 | $10.85 | $9.00 | $10.80 | -0.46% | 10,524 |
| Nov 18, 2024 | $11.30 | $11.30 | $10.74 | $10.85 | -3.94% | 16,751 |
| Nov 11, 2024 | $12.18 | $12.18 | $10.17 | $11.30 | -7.27% | 592,684 |
| Nov 4, 2024 | $11.62 | $12.50 | $10.90 | $12.18 | -3.75% | 269,414 |
| Oct 28, 2024 | $12.42 | $13.50 | $11.35 | $12.66 | +5.24% | 346,808 |
| Oct 21, 2024 | $12.00 | $13.33 | $11.80 | $12.03 | +0.12% | 225,153 |
| Oct 14, 2024 | $14.00 | $14.00 | $12.00 | $12.01 | -12.34% | 873,400 |
| Oct 7, 2024 | $14.14 | $14.68 | $12.59 | $13.70 | -3.11% | 1,026,300 |
| Sep 30, 2024 | $13.90 | $14.96 | $11.85 | $14.14 | +12.98% | 2,899,000 |
| Sep 23, 2024 | $10.23 | $13.60 | $10.20 | $12.52 | +23.18% | 652,400 |
| Sep 16, 2024 | $10.05 | $11.00 | $9.48 | $10.16 | +1.09% | 506,300 |
| Sep 9, 2024 | $10.44 | $10.50 | $9.41 | $10.05 | +5.24% | 651,100 |
| Sep 3, 2024 | $9.88 | $10.50 | $9.40 | $9.55 | -6.83% | 89,000 |
| Aug 26, 2024 | $9.81 | $10.70 | $9.40 | $10.25 | -2.29% | 295,000 |
| Aug 19, 2024 | $10.52 | $10.61 | $9.56 | $10.49 | +1.14% | 5,000 |
| Aug 12, 2024 | $10.00 | $10.50 | $9.75 | $10.37 | +1.69% | 43,900 |
| Aug 5, 2024 | $8.99 | $10.20 | $8.99 | $10.20 | +6.25% | 223,400 |
| Jul 29, 2024 | $9.51 | $9.93 | $9.51 | $9.60 | +1.37% | 221,700 |
| Jul 22, 2024 | $9.43 | $9.86 | $8.99 | $9.47 | +0.38% | 336,200 |
| Jul 15, 2024 | $9.75 | $9.90 | $9.43 | $9.43 | -7.33% | 891,400 |
| Jul 8, 2024 | $8.69 | $10.18 | $8.69 | $10.18 | +6.64% | 632,100 |
| Jul 1, 2024 | $8.77 | $9.55 | $8.77 | $9.55 | +6.07% | 131,300 |
| Jun 24, 2024 | $8.76 | $9.70 | $8.76 | $9.00 | +2.75% | 480,200 |
| Jun 17, 2024 | $9.13 | $9.51 | $8.76 | $8.76 | -3.75% | 350,800 |
| Jun 10, 2024 | $10.05 | $10.05 | $8.85 | $9.10 | -7.11% | 1,833,600 |
| Jun 3, 2024 | $10.10 | $10.10 | $9.61 | $9.80 | -0.64% | 226,700 |
| May 28, 2024 | $10.37 | $10.42 | $9.16 | $9.86 | -3.80% | 1,244,700 |
| May 20, 2024 | $11.06 | $11.10 | $10.13 | $10.25 | -8.07% | 2,120,900 |
| May 13, 2024 | $10.33 | $11.20 | $9.69 | $11.15 | +13.14% | 3,264,000 |
| May 6, 2024 | $10.21 | $10.35 | $9.45 | $9.86 | -1.74% | 1,615,900 |
| Apr 29, 2024 | $9.54 | $10.10 | $9.36 | $10.03 | +6.48% | 1,233,700 |
| Apr 22, 2024 | $8.75 | $9.42 | $8.46 | $9.42 | +8.71% | 497,900 |
| Apr 15, 2024 | $8.90 | $9.05 | $8.41 | $8.67 | -3.51% | 225,000 |
| Apr 8, 2024 | $8.90 | $9.50 | $8.53 | $8.98 | +0.28% | 253,400 |
| Apr 1, 2024 | $8.91 | $9.22 | $8.75 | $8.96 | +1.76% | 889,000 |
| Mar 25, 2024 | $8.71 | $9.12 | $8.71 | $8.80 | -3.30% | 1,000,800 |
| Mar 18, 2024 | $9.25 | $9.40 | $8.83 | $9.10 | -2.53% | 790,500 |
| Mar 11, 2024 | $9.10 | $9.68 | $9.00 | $9.34 | +2.59% | 22,900 |
| Mar 4, 2024 | $8.85 | $9.47 | $8.85 | $9.10 | +0.82% | 9,400 |
| Feb 26, 2024 | $9.78 | $9.80 | $9.03 | $9.03 | -6.47% | 298,500 |
| Feb 20, 2024 | $8.88 | $9.94 | $8.88 | $9.65 | +3.76% | 255,200 |
| Feb 12, 2024 | $9.14 | $9.40 | $8.80 | $9.30 | +3.91% | 21,300 |
| Feb 5, 2024 | $9.14 | $10.00 | $8.81 | $8.95 | -1.00% | 1,278,200 |
| Jan 29, 2024 | $9.67 | $9.67 | $8.68 | $9.04 | -2.27% | 1,090,600 |
| Jan 22, 2024 | $8.61 | $9.64 | $8.39 | $9.25 | +4.17% | 1,919,400 |
| Jan 16, 2024 | $8.85 | $8.88 | $8.08 | $8.88 | -2.74% | 1,285,600 |
| Jan 8, 2024 | $9.12 | $9.20 | $8.75 | $9.13 | +0.11% | 1,219,200 |
| Jan 2, 2024 | $9.35 | $9.65 | $9.12 | $9.12 | -5.00% | 432,800 |
| Dec 26, 2023 | $9.04 | $9.70 | $9.04 | $9.60 | +2.89% | 142,600 |
| Dec 18, 2023 | $9.27 | $9.56 | $8.77 | $9.33 | -0.37% | 636,500 |
| Dec 11, 2023 | $8.95 | $9.39 | $8.66 | $9.37 | +6.42% | 449,900 |
| Dec 4, 2023 | $9.08 | $9.15 | $8.72 | $8.80 | -4.45% | 1,253,900 |
| Nov 27, 2023 | $9.99 | $9.99 | $9.00 | $9.21 | -7.09% | 1,534,700 |
| Nov 20, 2023 | $9.25 | $10.02 | $9.25 | $9.91 | +1.15% | 1,587,900 |
| Nov 13, 2023 | $10.63 | $10.97 | $9.47 | $9.80 | -4.16% | 598,400 |
| Nov 6, 2023 | $11.04 | $11.04 | $10.18 | $10.23 | -5.71% | 654,400 |
| Oct 30, 2023 | $10.44 | $10.84 | $9.90 | $10.84 | +6.42% | 39,400 |
| Oct 23, 2023 | $10.11 | $10.53 | $9.98 | $10.19 | +0.84% | 399,300 |
| Oct 16, 2023 | $10.42 | $10.53 | $10.00 | $10.11 | -0.70% | 619,400 |
| Oct 9, 2023 | $10.25 | $11.22 | $10.12 | $10.18 | +0.55% | 495,600 |
| Oct 2, 2023 | $10.72 | $10.75 | $10.10 | $10.12 | -8.00% | 729,900 |
| Sep 25, 2023 | $10.96 | $11.15 | $10.41 | $11.00 | +0.36% | 279,300 |
| Sep 18, 2023 | $10.77 | $11.00 | $10.44 | $10.96 | -0.54% | 426,900 |
| Sep 11, 2023 | $11.45 | $11.45 | $10.60 | $11.02 | -3.99% | 678,300 |
| Sep 5, 2023 | $12.18 | $12.18 | $11.41 | $11.48 | -3.55% | 542,500 |
| Aug 28, 2023 | $11.76 | $12.17 | $11.05 | $11.90 | +5.73% | 628,000 |
| Aug 21, 2023 | $10.97 | $11.54 | $10.81 | $11.26 | +5.29% | 1,227,000 |
| Aug 14, 2023 | $12.25 | $12.25 | $10.69 | $10.69 | -14.14% | 662,300 |
| Aug 7, 2023 | $12.61 | $12.61 | $11.37 | $12.45 | +3.17% | 408,000 |
| Jul 31, 2023 | $12.76 | $12.92 | $11.80 | $12.07 | -4.30% | 176,600 |
| Jul 24, 2023 | $11.50 | $12.63 | $11.38 | $12.61 | +8.81% | 239,200 |
| Jul 17, 2023 | $11.45 | $11.80 | $11.35 | $11.59 | -2.28% | 608,700 |
| Jul 10, 2023 | $11.23 | $12.12 | $11.05 | $11.86 | +4.40% | 513,900 |
| Jul 3, 2023 | $10.73 | $11.44 | $10.15 | $11.36 | +11.15% | 8,900 |
| Jun 26, 2023 | $10.93 | $11.04 | $10.19 | $10.22 | -4.04% | 462,300 |
| Jun 20, 2023 | $11.25 | $11.29 | $10.60 | $10.65 | -9.16% | 12,500 |
| Jun 12, 2023 | $10.89 | $11.80 | $10.71 | $11.72 | +8.46% | 384,100 |
| Jun 5, 2023 | $10.60 | $11.11 | $10.28 | $10.81 | +1.03% | 633,800 |
| May 30, 2023 | $10.01 | $10.71 | $9.54 | $10.70 | +6.05% | 87,500 |
| May 22, 2023 | $10.72 | $10.88 | $9.80 | $10.09 | -4.00% | 436,100 |
| May 15, 2023 | $10.80 | $11.30 | $10.43 | $10.51 | -3.58% | 597,200 |
| May 8, 2023 | $10.45 | $11.01 | $10.05 | $10.90 | +4.36% | 646,300 |
| May 1, 2023 | $10.66 | $10.79 | $10.01 | $10.45 | +2.95% | 329,400 |
| Apr 24, 2023 | $10.90 | $11.01 | $10.02 | $10.15 | -8.64% | 1,122,800 |
| Apr 17, 2023 | $12.11 | $12.25 | $10.96 | $11.11 | -6.05% | 36,100 |
| Apr 10, 2023 | $12.07 | $12.70 | $11.73 | $11.82 | -7.66% | 1,477,000 |
| Apr 3, 2023 | $12.31 | $12.93 | $12.00 | $12.80 | +0.39% | 17,000 |
| Mar 27, 2023 | $11.04 | $13.20 | $10.73 | $12.75 | +17.95% | 125,300 |
| Mar 20, 2023 | $10.20 | $10.98 | $9.63 | $10.81 | +5.82% | 15,200 |
| Mar 13, 2023 | $10.25 | $10.60 | $9.94 | $10.22 | -1.30% | 185,900 |
| Mar 6, 2023 | $11.24 | $11.38 | $10.35 | $10.35 | -7.59% | 640,600 |
| Feb 27, 2023 | $11.22 | $11.72 | $10.84 | $11.20 | -0.44% | 164,400 |
| Feb 21, 2023 | $12.14 | $12.70 | $11.10 | $11.25 | -9.64% | 184,600 |
| Feb 13, 2023 | $12.75 | $13.11 | $12.35 | $12.45 | -3.49% | 122,300 |
| Feb 6, 2023 | $13.00 | $13.66 | $12.61 | $12.90 | -2.35% | 123,800 |
| Jan 30, 2023 | $13.84 | $14.51 | $13.21 | $13.21 | -10.62% | 32,600 |
| Jan 23, 2023 | $14.92 | $15.21 | $14.65 | $14.78 | -0.54% | 18,100 |
| Jan 17, 2023 | $14.76 | $15.01 | $13.99 | $14.86 | +1.09% | 105,800 |
| Jan 9, 2023 | $13.73 | $14.93 | $13.66 | $14.70 | +12.99% | 241,000 |
| Jan 3, 2023 | $11.56 | $13.94 | $11.09 | $13.01 | +18.27% | 183,100 |
| Dec 27, 2022 | $10.74 | $11.27 | $10.70 | $11.00 | -1.73% | 231,100 |
| Dec 19, 2022 | $11.59 | $11.83 | $10.44 | $11.19 | +6.00% | 61,600 |
| Dec 12, 2022 | $10.98 | $11.77 | $10.32 | $10.56 | -9.82% | 401,800 |
| Dec 5, 2022 | $11.45 | $11.85 | $10.59 | $11.71 | +3.63% | 254,200 |
| Nov 28, 2022 | $9.06 | $11.52 | $9.03 | $11.30 | +14.97% | 377,800 |
| Nov 21, 2022 | $9.44 | $9.93 | $9.12 | $9.83 | -1.91% | 742,200 |
| Nov 14, 2022 | $8.88 | $10.65 | $8.88 | $10.02 | +13.80% | 1,684,200 |
| Nov 7, 2022 | $8.93 | $8.95 | $7.83 | $8.81 | +3.25% | 1,305,400 |
| Oct 31, 2022 | $7.82 | $8.79 | $7.79 | $8.53 | +9.05% | 471,800 |
| Oct 24, 2022 | $8.16 | $8.66 | $7.35 | $7.82 | -12.82% | 3,686,500 |
| Oct 17, 2022 | $9.67 | $9.70 | $8.62 | $8.97 | -2.61% | 525,800 |
| Oct 10, 2022 | $10.08 | $10.08 | $9.10 | $9.21 | -10.67% | 715,700 |
| Oct 3, 2022 | $10.14 | $10.91 | $9.69 | $10.31 | +4.23% | 761,000 |
| Sep 26, 2022 | $9.70 | $10.26 | $9.52 | $9.89 | +4.13% | 1,397,200 |
| Sep 19, 2022 | $10.94 | $11.10 | $9.50 | $9.50 | -11.21% | 1,046,200 |
| Sep 12, 2022 | $11.15 | $11.82 | $10.70 | $10.70 | -5.69% | 201,700 |
| Sep 6, 2022 | $10.86 | $11.71 | $10.70 | $11.35 | -3.63% | 1,653,800 |
| Aug 29, 2022 | $11.78 | $12.40 | $11.29 | $11.77 | -3.67% | 309,000 |
| Aug 22, 2022 | $11.10 | $12.64 | $11.09 | $12.22 | +8.62% | 279,900 |
| Aug 15, 2022 | $11.89 | $11.89 | $11.10 | $11.25 | -5.42% | 66,800 |
| Aug 8, 2022 | $11.67 | $12.25 | $11.25 | $11.90 | +2.99% | 973,500 |
| Aug 1, 2022 | $11.00 | $12.50 | $10.75 | $11.55 | +2.62% | 1,523,700 |
| Jul 25, 2022 | $12.65 | $13.30 | $11.21 | $11.26 | -14.59% | 2,278,000 |
| Jul 18, 2022 | $13.00 | $13.46 | $12.41 | $13.18 | +1.37% | 1,043,500 |
| Jul 11, 2022 | $14.97 | $14.97 | $12.26 | $13.00 | -14.01% | 1,355,700 |
| Jul 5, 2022 | $14.89 | $15.89 | $14.42 | $15.12 | +4.44% | 496,200 |
| Jun 27, 2022 | $14.70 | $15.32 | $13.79 | $14.48 | -1.19% | 1,116,500 |
| Jun 21, 2022 | $12.77 | $14.70 | $12.60 | $14.65 | +13.92% | 1,102,600 |
| Jun 13, 2022 | $13.50 | $13.95 | $11.91 | $12.86 | -7.68% | 1,227,200 |
| Jun 6, 2022 | $13.03 | $15.14 | $12.25 | $13.93 | +14.37% | 106,900 |
| May 31, 2022 | $12.15 | $12.48 | $11.65 | $12.18 | +9.73% | 37,600 |
| May 23, 2022 | $10.76 | $11.88 | $10.24 | $11.10 | +3.29% | 614,500 |
| May 16, 2022 | $10.72 | $12.00 | $10.72 | $10.75 | -0.22% | 41,600 |
| May 9, 2022 | $11.03 | $11.28 | $10.00 | $10.77 | -3.34% | 29,100 |
| May 2, 2022 | $12.37 | $12.74 | $11.00 | $11.14 | -10.15% | 60,800 |
| Apr 25, 2022 | $10.50 | $12.79 | $10.05 | $12.40 | +12.68% | 89,600 |
| Apr 18, 2022 | $11.76 | $11.92 | $10.62 | $11.01 | -8.44% | 62,800 |
| Apr 11, 2022 | $13.00 | $13.12 | $11.88 | $12.02 | -9.15% | 75,300 |
| Apr 4, 2022 | $14.73 | $14.73 | $12.77 | $13.23 | -6.63% | 74,300 |
| Mar 28, 2022 | $14.23 | $14.96 | $13.89 | $14.17 | -1.22% | 29,000 |
| Mar 21, 2022 | $12.49 | $15.50 | $12.49 | $14.35 | +6.06% | 175,800 |
| Mar 14, 2022 | $10.50 | $13.80 | $9.17 | $13.53 | +22.43% | 1,983,600 |
| Mar 7, 2022 | $12.74 | $13.11 | $10.95 | $11.05 | -13.70% | 1,451,300 |
| Feb 28, 2022 | $13.00 | $13.79 | $12.60 | $12.80 | -5.81% | 1,121,200 |
| Feb 22, 2022 | $14.75 | $14.75 | $12.50 | $13.59 | -8.60% | 1,129,400 |
| Feb 14, 2022 | $15.00 | $16.16 | $14.57 | $14.87 | -2.56% | 496,200 |
| Feb 7, 2022 | $15.10 | $16.38 | $14.30 | $15.26 | -1.11% | 467,500 |
| Jan 31, 2022 | $15.16 | $16.05 | $15.16 | $15.43 | +7.68% | 811,300 |
| Jan 24, 2022 | $15.29 | $15.33 | $13.90 | $14.33 | -6.85% | 1,366,300 |
| Jan 18, 2022 | $16.00 | $17.30 | $15.33 | $15.38 | -5.91% | 974,700 |
| Jan 10, 2022 | $16.70 | $17.54 | $15.87 | $16.35 | +0.37% | 1,185,700 |
| Jan 3, 2022 | $15.00 | $16.72 | $14.50 | $16.29 | +10.07% | 593,200 |
| Dec 27, 2021 | $14.26 | $15.75 | $13.54 | $14.80 | -1.23% | 1,763,900 |
| Dec 20, 2021 | $15.20 | $15.32 | $14.28 | $14.99 | -1.32% | 1,475,700 |
| Dec 13, 2021 | $15.00 | $15.85 | $14.70 | $15.19 | -1.66% | 1,806,500 |
| Dec 6, 2021 | $14.65 | $16.50 | $14.35 | $15.44 | +10.70% | 1,224,400 |
| Nov 29, 2021 | $17.10 | $17.10 | $13.75 | $13.95 | -16.54% | 2,336,700 |
| Nov 22, 2021 | $17.00 | $17.50 | $16.50 | $16.72 | -4.97% | 1,179,900 |
| Nov 15, 2021 | $21.10 | $21.35 | $17.55 | $17.59 | -15.69% | 879,700 |
| Nov 8, 2021 | $19.64 | $21.41 | $19.64 | $20.86 | +4.32% | 1,083,200 |
| Nov 1, 2021 | $20.90 | $21.40 | $19.85 | $20.00 | -4.08% | 823,600 |
| Oct 25, 2021 | $22.49 | $22.49 | $20.45 | $20.85 | -6.71% | 923,500 |
| Oct 18, 2021 | $21.00 | $22.68 | $20.75 | $22.35 | +6.94% | 1,420,300 |
| Oct 11, 2021 | $21.98 | $21.98 | $20.33 | $20.90 | +3.21% | 2,020,200 |
| Oct 4, 2021 | $17.50 | $20.34 | $17.42 | $20.25 | +12.38% | 1,127,700 |
| Sep 27, 2021 | $18.05 | $19.20 | $17.85 | $18.02 | -0.44% | 715,000 |
| Sep 20, 2021 | $19.75 | $19.75 | $18.10 | $18.10 | -8.63% | 368,200 |
| Sep 13, 2021 | $20.12 | $21.00 | $19.12 | $19.81 | -5.76% | 568,400 |
| Sep 7, 2021 | $21.51 | $22.03 | $20.50 | $21.02 | -1.37% | 798,900 |
| Aug 30, 2021 | $20.50 | $22.50 | $19.90 | $21.31 | +6.73% | 559,300 |
| Aug 23, 2021 | $20.24 | $21.75 | $19.20 | $19.97 | -0.10% | 1,083,600 |
| Aug 16, 2021 | $23.01 | $23.69 | $19.62 | $19.99 | -14.10% | 918,400 |
| Aug 9, 2021 | $24.40 | $24.83 | $23.27 | $23.27 | -5.02% | 706,600 |
| Aug 2, 2021 | $24.69 | $25.45 | $24.09 | $24.50 | +0.78% | 88,600 |
| Jul 26, 2021 | $25.00 | $25.96 | $22.10 | $24.31 | -6.07% | 878,300 |
| Jul 19, 2021 | $26.00 | $27.09 | $25.35 | $25.88 | -4.15% | 400,200 |
| Jul 12, 2021 | $26.50 | $27.62 | $25.53 | $27.00 | +3.85% | 1,300,100 |
| Jul 6, 2021 | $26.30 | $27.75 | $25.00 | $26.00 | -4.62% | 260,600 |
| Jun 28, 2021 | $29.46 | $29.46 | $27.00 | $27.26 | -4.35% | 450,700 |
| Jun 21, 2021 | $25.66 | $28.50 | $25.66 | $28.50 | +7.63% | 642,300 |
| Jun 14, 2021 | $27.08 | $27.08 | $26.00 | $26.48 | -1.01% | 491,100 |
| Jun 7, 2021 | $28.22 | $28.22 | $26.34 | $26.75 | -2.16% | 534,100 |
| Jun 1, 2021 | $28.83 | $28.83 | $27.07 | $27.34 | +2.00% | 1,401,800 |
| May 24, 2021 | $26.45 | $27.04 | $25.82 | $26.81 | +1.88% | 1,194,700 |
| May 17, 2021 | $27.13 | $27.25 | $25.25 | $26.31 | -0.72% | 406,100 |
| May 10, 2021 | $28.07 | $28.07 | $25.76 | $26.50 | -5.56% | 93,800 |
| May 3, 2021 | $28.80 | $29.82 | $28.00 | $28.06 | -4.43% | 21,400 |
| Apr 26, 2021 | $29.43 | $29.60 | $28.94 | $29.36 | +0.23% | 7,500 |
| Apr 19, 2021 | $30.25 | $30.25 | $28.50 | $29.29 | -1.80% | 12,300 |
| Apr 12, 2021 | $30.61 | $31.18 | $29.17 | $29.83 | +3.29% | 40,200 |
| Apr 5, 2021 | $28.72 | $29.49 | $27.73 | $28.88 | +3.36% | 6,300 |
| Mar 29, 2021 | $29.04 | $29.41 | $27.29 | $27.94 | -1.83% | 9,800 |
| Mar 22, 2021 | $29.78 | $30.48 | $26.82 | $28.46 | -3.25% | 48,300 |
| Mar 15, 2021 | $29.57 | $30.66 | $27.81 | $29.42 | -2.57% | 81,200 |
| Mar 8, 2021 | $29.61 | $30.30 | $28.50 | $30.19 | +0.87% | 13,500 |
| Mar 1, 2021 | $30.00 | $31.11 | $28.50 | $29.93 | -0.23% | 54,700 |
| Feb 22, 2021 | $32.25 | $32.95 | $28.36 | $30.00 | -6.98% | 49,400 |
| Feb 16, 2021 | $33.96 | $35.07 | $32.19 | $32.25 | -4.44% | 77,800 |
| Feb 8, 2021 | $33.60 | $34.55 | $32.10 | $33.75 | +1.06% | 14,500 |
| Feb 1, 2021 | $32.00 | $34.49 | $31.50 | $33.40 | +1.54% | 59,900 |
| Jan 25, 2021 | $32.67 | $33.79 | $31.23 | $32.89 | +0.58% | 21,600 |
| Jan 19, 2021 | $31.00 | $34.50 | $30.90 | $32.70 | +6.17% | 47,700 |
| Jan 11, 2021 | $28.37 | $31.25 | $27.50 | $30.80 | +4.67% | 37,700 |
| Jan 4, 2021 | $29.41 | $30.29 | $27.51 | $29.43 | -0.25% | 68,800 |
| Dec 28, 2020 | $27.48 | $30.25 | $27.20 | $29.50 | +5.64% | 99,700 |
| Dec 21, 2020 | $31.50 | $33.22 | $26.84 | $27.93 | -13.86% | 24,700 |
| Dec 14, 2020 | $33.56 | $33.56 | $32.00 | $32.42 | -5.23% | 10,700 |
| Dec 7, 2020 | $34.51 | $34.51 | $32.05 | $34.21 | -0.84% | 29,200 |
| Nov 30, 2020 | $35.24 | $35.24 | $32.20 | $34.50 | -0.68% | 39,000 |
| Nov 23, 2020 | $34.05 | $35.61 | $32.53 | $34.74 | +1.95% | 93,800 |
| Nov 16, 2020 | $32.50 | $34.07 | $31.27 | $34.07 | +4.83% | 44,700 |
| Nov 9, 2020 | $38.46 | $38.46 | $30.60 | $32.50 | -13.24% | 460,400 |
| Nov 2, 2020 | $39.41 | $39.57 | $34.00 | $37.46 | -1.29% | 62,500 |
| Oct 26, 2020 | $39.25 | $41.17 | $37.80 | $37.95 | -2.47% | 57,700 |
| Oct 19, 2020 | $39.43 | $39.55 | $38.00 | $38.91 | -0.23% | 10,500 |
| Oct 12, 2020 | $38.62 | $39.00 | $35.44 | $39.00 | +3.59% | 53,000 |
| Oct 5, 2020 | $36.78 | $37.86 | $35.64 | $37.65 | +6.60% | 77,600 |
| Sep 28, 2020 | $32.98 | $36.92 | $32.98 | $35.32 | +8.31% | 6,300 |
| Sep 21, 2020 | $33.25 | $34.00 | $32.61 | $32.61 | -2.95% | 800 |
| Sep 14, 2020 | $33.70 | $35.51 | $33.48 | $33.60 | -4.00% | 63,800 |
| Sep 8, 2020 | $33.50 | $35.15 | $33.36 | $35.00 | +4.48% | 99,900 |
| Aug 31, 2020 | $35.75 | $37.50 | $33.50 | $33.50 | -6.29% | 237,500 |
| Aug 24, 2020 | $35.00 | $37.21 | $33.91 | $35.75 | +5.43% | 84,700 |
| Aug 17, 2020 | $31.90 | $33.91 | $31.16 | $33.91 | +4.11% | 203,300 |
| Aug 10, 2020 | $31.60 | $32.57 | $29.66 | $32.57 | +3.07% | 7,900 |
| Aug 3, 2020 | $32.04 | $33.50 | $31.60 | $31.60 | +0.38% | 27,200 |
| Jul 27, 2020 | $30.31 | $32.47 | $30.31 | $31.48 | +1.45% | 3,000 |
| Jul 20, 2020 | $30.99 | $34.06 | $30.27 | $31.03 | +0.26% | 191,600 |
| Jul 13, 2020 | $33.89 | $33.89 | $30.30 | $30.95 | -3.28% | 116,500 |
| Jul 6, 2020 | $30.00 | $35.09 | $28.79 | $32.00 | +22.42% | 123,900 |
| Jun 29, 2020 | $27.75 | $27.75 | $26.14 | $26.14 | -7.35% | 1,100 |
| Jun 22, 2020 | $27.88 | $30.16 | $27.71 | $28.21 | +3.00% | 126,400 |
| Jun 15, 2020 | $26.36 | $29.07 | $26.36 | $27.39 | +1.44% | 1,800 |
| Jun 8, 2020 | $28.26 | $28.26 | $26.38 | $27.00 | -2.46% | 12,900 |
| Jun 1, 2020 | $25.26 | $28.60 | $25.26 | $27.68 | +9.58% | 311,800 |
| May 26, 2020 | $24.61 | $27.05 | $24.61 | $25.26 | +2.14% | 4,200 |
| May 18, 2020 | $27.57 | $28.17 | $24.60 | $24.73 | +3.21% | 42,000 |
| May 11, 2020 | $24.68 | $25.87 | $23.96 | $23.96 | -0.66% | 84,500 |
| May 4, 2020 | $22.58 | $25.78 | $22.58 | $24.12 | -3.52% | 127,000 |
| Apr 27, 2020 | $26.75 | $27.00 | $25.00 | $25.00 | -6.19% | 2,600 |
| Apr 20, 2020 | $27.26 | $27.26 | $25.46 | $26.65 | -2.63% | 3,400 |
| Apr 13, 2020 | $24.50 | $28.05 | $24.50 | $27.37 | +11.71% | 46,100 |
| Apr 6, 2020 | $25.28 | $25.79 | $24.50 | $24.50 | +2.08% | 4,000 |
| Mar 30, 2020 | $22.20 | $25.07 | $22.20 | $24.00 | +5.59% | 2,300 |
| Mar 23, 2020 | $23.97 | $24.75 | $22.00 | $22.73 | -4.46% | 4,700 |
| Mar 16, 2020 | $25.89 | $25.89 | $20.07 | $23.79 | -8.08% | 112,500 |
| Mar 9, 2020 | $25.00 | $28.50 | $22.78 | $25.88 | +0.98% | 5,000 |
| Mar 2, 2020 | $26.20 | $27.38 | $25.58 | $25.63 | -0.47% | 19,900 |
| Feb 24, 2020 | $26.34 | $27.31 | $25.75 | $25.75 | -7.14% | 2,700 |
| Feb 18, 2020 | $28.16 | $28.21 | $26.85 | $27.73 | -1.94% | 153,500 |
| Feb 10, 2020 | $26.91 | $28.66 | $26.91 | $28.28 | +5.09% | 3,200 |
| Feb 3, 2020 | $25.98 | $28.68 | $25.98 | $26.91 | +5.99% | 1,000 |
| Jan 27, 2020 | $26.18 | $27.14 | $24.76 | $25.39 | -7.17% | 3,500 |
| Jan 21, 2020 | $28.33 | $28.73 | $26.98 | $27.35 | -3.19% | 10,000 |
| Jan 13, 2020 | $28.11 | $29.24 | $27.81 | $28.25 | +0.50% | 4,800 |
| Jan 6, 2020 | $26.91 | $28.12 | $26.91 | $28.11 | +4.46% | 1,700 |
| Dec 30, 2019 | $27.00 | $27.25 | $26.91 | $26.91 | -0.33% | 1,200 |
| Dec 23, 2019 | $26.00 | $28.02 | $26.00 | $27.00 | +3.85% | 4,100 |
| Dec 16, 2019 | $25.58 | $26.38 | $25.58 | $26.00 | +1.92% | 1,500 |
| Dec 9, 2019 | $24.37 | $25.51 | $24.37 | $25.51 | +4.69% | 3,500 |
| Dec 2, 2019 | $24.59 | $24.59 | $24.37 | $24.37 | -2.73% | 40,400 |
| Nov 27, 2019 | $25.05 | $25.05 | $25.05 | $25.05 | – | 600 |
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?