Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitauto Holdings Ltd (NY: BITA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.54 32.29 30.32 31.50 730,554 -0.36(-1.13%)
Nov 27, 2013 32.31 32.95 30.80 31.86 769,007 -0.45(-1.39%)
Nov 26, 2013 33.72 33.80 30.57 32.31 1,739,444 -2.25(-6.51%)
Nov 25, 2013 35.04 35.04 33.08 34.56 1,096,101 +0.49(+1.44%)
Nov 22, 2013 33.50 34.50 31.65 34.07 1,078,820 +1.22(+3.71%)
Nov 21, 2013 30.90 33.21 30.76 32.85 939,084 +2.15(+7.00%)
Nov 20, 2013 30.39 31.97 30.22 30.70 780,913 +0.73(+2.44%)
Nov 19, 2013 30.25 32.97 29.12 29.97 1,752,823 -0.08(-0.27%)
Nov 18, 2013 32.44 34.47 29.22 30.05 2,175,477 -1.25(-3.99%)
Nov 15, 2013 29.50 31.89 29.50 31.30 1,040,646 +1.57(+5.28%)
Nov 14, 2013 30.24 30.64 29.17 29.73 920,286 +1.52(+5.39%)
Nov 12, 2013 25.39 28.90 25.39 28.21 2,944,018 +3.30(+13.25%)
Nov 11, 2013 24.75 26.12 24.60 24.91 1,204,998 +0.28(+1.14%)
Nov 08, 2013 22.95 24.83 22.52 24.63 1,060,084 +1.23(+5.26%)
Nov 07, 2013 25.75 25.75 22.79 23.40 1,943,349 -0.60(-2.50%)
Nov 06, 2013 24.49 24.97 22.92 24.00 962,158 -0.20(-0.83%)
Nov 05, 2013 24.08 24.45 23.52 24.20 315,856 -0.29(-1.18%)
Nov 04, 2013 24.17 24.84 23.73 24.49 850,957 +0.55(+2.30%)
Nov 01, 2013 24.65 25.34 23.31 23.94 499,053 -0.57(-2.33%)
Oct 31, 2013 23.84 25.67 22.17 24.51 861,172 +0.55(+2.30%)
Oct 30, 2013 25.18 25.80 22.65 23.96 1,310,324 -1.10(-4.39%)
Oct 29, 2013 23.25 25.18 22.54 25.06 1,346,506 +2.00(+8.67%)
Oct 28, 2013 24.81 24.81 21.54 23.06 1,459,046 -1.17(-4.83%)
Oct 25, 2013 25.84 25.91 20.76 24.23 3,061,295 -1.61(-6.23%)
Oct 24, 2013 26.59 28.48 25.50 25.84 1,882,755 +0.23(+0.90%)
Oct 23, 2013 24.97 26.25 24.52 25.61 864,783 -0.28(-1.08%)
Oct 22, 2013 25.74 26.52 22.70 25.89 1,348,685 +0.60(+2.37%)
Oct 21, 2013 24.79 26.24 24.50 25.29 914,108 +0.97(+3.99%)
Oct 18, 2013 25.90 25.97 23.26 24.32 1,499,109 -1.14(-4.48%)
Oct 17, 2013 24.46 25.48 22.80 25.46 1,499,969 +1.92(+8.16%)
Oct 16, 2013 21.84 23.88 21.50 23.54 880,964 +1.99(+9.23%)
Oct 15, 2013 20.90 22.35 20.78 21.55 743,864 +1.03(+5.02%)
Oct 14, 2013 20.33 20.55 19.77 20.52 362,752 +0.03(+0.15%)
Oct 11, 2013 19.69 20.55 19.50 20.49 582,806 +0.83(+4.22%)
Oct 10, 2013 21.67 21.92 19.35 19.66 946,194 -0.76(-3.72%)
Oct 09, 2013 19.51 21.00 18.56 20.42 1,027,580 +1.29(+6.74%)
Oct 08, 2013 22.15 22.67 18.80 19.13 2,264,334 -2.60(-11.97%)
Oct 07, 2013 20.59 22.37 20.00 21.73 1,142,875 +1.25(+6.10%)
Oct 04, 2013 19.20 21.08 19.20 20.48 988,339 +1.36(+7.11%)
Oct 03, 2013 19.48 19.93 18.70 19.12 830,848 -0.10(-0.52%)
Oct 02, 2013 18.00 19.60 17.67 19.22 1,388,854 +1.27(+7.08%)
Oct 01, 2013 16.47 18.40 16.22 17.95 1,297,221 +1.11(+6.59%)
Sep 27, 2013 16.09 16.96 15.80 16.84 558,501 +0.87(+5.45%)
Sep 26, 2013 15.98 16.28 15.80 15.97 314,512 -0.03(-0.19%)
Sep 25, 2013 16.43 16.43 15.91 16.00 450,342 -0.36(-2.20%)
Sep 24, 2013 16.10 16.80 15.99 16.36 779,432 +0.42(+2.63%)
Sep 23, 2013 15.98 16.05 15.28 15.94 403,541 +0.06(+0.38%)
Sep 20, 2013 15.50 15.88 15.10 15.88 346,852 +0.32(+2.06%)
Sep 19, 2013 14.70 15.69 14.54 15.56 397,586 +0.96(+6.58%)
Sep 18, 2013 14.90 14.96 14.27 14.60 575,859 -0.25(-1.68%)
Sep 17, 2013 15.70 15.94 14.55 14.85 451,982 -0.77(-4.93%)
Sep 16, 2013 15.81 16.44 15.57 15.62 434,387 -0.12(-0.76%)
Sep 13, 2013 16.00 16.20 15.29 15.74 443,794 -0.13(-0.82%)
Sep 12, 2013 15.80 16.15 15.03 15.87 1,434,869 -0.59(-3.58%)
Sep 11, 2013 16.11 16.67 16.11 16.46 358,133 +0.36(+2.24%)
Sep 10, 2013 16.75 16.75 15.76 16.10 517,788 +0.00(+0.00%)
Sep 09, 2013 16.61 17.21 16.05 16.10 813,567 +0.54(+3.47%)
Sep 06, 2013 15.65 16.58 14.81 15.56 971,678 +0.04(+0.26%)
Sep 05, 2013 14.11 16.00 13.90 15.52 1,177,920 +1.58(+11.33%)
Sep 04, 2013 14.12 14.13 13.85 13.94 165,118 -0.01(-0.07%)
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.