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 28, 2014 93.47 97.45 90.55 92.16 968,334 -0.90(-0.97%)
Nov 26, 2014 86.66 93.06 93.06 93.06 1,392,400 +5.92(+6.79%)
Nov 25, 2014 86.43 88.63 85.02 87.14 688,273 -0.37(-0.42%)
Nov 24, 2014 86.30 88.26 85.30 87.51 717,976 +1.23(+1.43%)
Nov 21, 2014 89.89 89.89 85.60 86.28 1,033,280 -1.32(-1.51%)
Nov 20, 2014 87.40 89.65 86.23 87.60 840,706 -0.53(-0.60%)
Nov 19, 2014 93.76 94.60 87.23 88.13 1,834,834 -5.86(-6.23%)
Nov 18, 2014 89.90 95.10 89.49 93.99 1,421,060 +4.61(+5.16%)
Nov 17, 2014 91.95 92.76 88.08 89.38 1,669,689 -2.53(-2.75%)
Nov 14, 2014 83.23 92.01 81.75 91.91 3,806,792 +12.62(+15.92%)
Nov 13, 2014 79.88 81.74 78.33 79.29 1,145,417 -0.03(-0.04%)
Nov 12, 2014 78.58 80.63 77.80 79.32 603,348 +0.07(+0.09%)
Nov 11, 2014 82.20 82.71 78.36 79.25 864,043 -2.83(-3.45%)
Nov 10, 2014 79.84 82.59 79.35 82.08 777,720 +2.77(+3.49%)
Nov 07, 2014 79.18 80.07 76.73 79.31 822,224 +1.05(+1.34%)
Nov 06, 2014 76.89 80.00 76.56 78.26 815,630 +1.73(+2.26%)
Nov 05, 2014 83.05 83.05 75.68 76.53 1,285,303 -5.32(-6.50%)
Nov 04, 2014 81.82 83.68 79.75 81.85 879,034 -0.30(-0.37%)
Nov 03, 2014 84.73 85.66 81.22 82.15 1,260,011 -1.57(-1.88%)
Oct 31, 2014 80.85 84.41 80.08 83.72 1,373,507 +4.93(+6.26%)
Oct 30, 2014 78.14 80.56 77.15 78.79 773,720 +0.44(+0.56%)
Oct 29, 2014 81.13 81.78 77.37 78.35 1,135,859 -3.07(-3.77%)
Oct 28, 2014 79.28 81.87 77.75 81.42 1,013,546 +3.57(+4.59%)
Oct 27, 2014 80.48 80.00 77.65 77.85 1,429,426 -2.15(-2.69%)
Oct 24, 2014 77.28 80.37 75.52 80.00 936,699 +3.25(+4.23%)
Oct 23, 2014 78.18 80.73 76.63 76.75 1,120,916 -0.18(-0.23%)
Oct 22, 2014 82.45 82.50 76.05 76.93 1,747,641 -4.13(-5.09%)
Oct 21, 2014 73.63 81.50 73.63 81.06 2,007,010 +8.50(+11.71%)
Oct 20, 2014 69.19 72.72 69.07 72.56 1,207,544 +3.59(+5.21%)
Oct 17, 2014 71.25 73.59 68.78 68.97 1,012,605 -0.54(-0.78%)
Oct 16, 2014 65.63 70.49 65.00 69.51 1,514,897 +1.51(+2.22%)
Oct 15, 2014 63.52 68.58 63.32 68.00 1,283,954 +1.97(+2.98%)
Oct 14, 2014 63.54 67.71 63.12 66.03 1,368,316 +2.94(+4.66%)
Oct 13, 2014 64.00 67.12 62.90 63.09 1,141,157 -1.01(-1.58%)
Oct 10, 2014 67.19 68.57 63.92 64.10 1,237,066 -3.52(-5.21%)
Oct 09, 2014 69.28 72.28 67.32 67.62 1,245,431 -2.25(-3.22%)
Oct 08, 2014 68.72 70.40 65.20 69.87 1,884,890 -0.19(-0.27%)
Oct 07, 2014 70.51 72.29 69.67 70.06 949,366 -1.35(-1.89%)
Oct 06, 2014 75.51 75.75 70.30 71.41 1,361,349 -3.39(-4.53%)
Oct 03, 2014 77.00 77.49 74.44 74.80 1,333,087 -0.16(-0.21%)
Oct 02, 2014 73.26 76.15 71.25 74.96 1,353,647 +1.47(+2.00%)
Oct 01, 2014 77.15 77.98 72.21 73.49 1,892,452 -4.51(-5.78%)
Sep 30, 2014 78.51 82.96 77.90 78.00 1,703,869 +0.14(+0.18%)
Sep 29, 2014 77.28 78.77 75.58 77.86 843,644 -1.07(-1.36%)
Sep 26, 2014 76.44 79.70 76.10 78.93 867,525 +3.37(+4.46%)
Sep 25, 2014 77.58 78.93 74.45 75.56 813,953 -2.97(-3.78%)
Sep 24, 2014 80.01 80.01 75.26 78.53 1,588,927 -0.49(-0.62%)
Sep 23, 2014 76.83 81.11 76.20 79.02 1,415,241 +1.65(+2.13%)
Sep 22, 2014 82.00 83.29 75.92 77.37 1,863,914 -6.31(-7.54%)
Sep 19, 2014 84.30 85.36 81.88 83.68 1,149,779 -0.28(-0.33%)
Sep 18, 2014 83.71 84.95 83.00 83.96 1,018,161 +0.20(+0.24%)
Sep 17, 2014 82.21 85.41 82.21 83.76 1,478,756 +1.81(+2.21%)
Sep 16, 2014 80.53 82.41 78.62 81.95 2,052,700 +0.35(+0.43%)
Sep 15, 2014 85.92 86.39 80.70 81.60 2,167,423 -2.57(-3.05%)
Sep 12, 2014 81.54 85.75 80.56 84.17 2,241,072 +1.74(+2.11%)
Sep 11, 2014 83.41 83.51 77.50 82.43 3,659,786 -1.45(-1.73%)
Sep 10, 2014 82.23 84.74 80.59 83.88 3,764,027 +1.44(+1.75%)
Sep 09, 2014 92.60 93.04 81.55 82.44 4,358,894 -10.63(-11.42%)
Sep 08, 2014 92.12 94.42 91.25 93.07 1,177,268 +0.47(+0.51%)
Sep 05, 2014 91.17 93.57 89.52 92.60 1,086,790 +1.07(+1.17%)
Sep 04, 2014 91.60 95.45 91.18 91.53 1,881,825 +0.24(+0.26%)
Sep 03, 2014 91.51 94.48 89.45 91.29 1,766,488 +2.41(+2.71%)
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.