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 (%)
Dec 31, 2013 30.44 31.96 31.96 31.96 921,300 +1.34(+4.38%)
Dec 30, 2013 30.80 31.14 29.50 30.62 784,029 -0.18(-0.58%)
Dec 27, 2013 31.63 32.52 30.60 30.80 2,270,252 -0.47(-1.50%)
Dec 26, 2013 29.37 31.89 29.22 31.27 2,208,664 +2.26(+7.79%)
Dec 24, 2013 28.88 29.50 28.65 29.01 488,311 +0.25(+0.87%)
Dec 23, 2013 29.13 29.95 28.25 28.76 1,073,015 -0.21(-0.72%)
Dec 20, 2013 29.18 30.15 28.49 28.97 1,340,569 -0.01(-0.03%)
Dec 19, 2013 28.00 30.25 27.75 28.98 1,505,820 +1.10(+3.95%)
Dec 18, 2013 27.34 28.22 27.34 27.88 1,039,660 +0.38(+1.38%)
Dec 17, 2013 27.49 27.90 27.12 27.50 806,635 -0.14(-0.51%)
Dec 16, 2013 28.02 28.80 27.50 27.64 843,605 -0.67(-2.37%)
Dec 13, 2013 28.04 29.39 27.84 28.31 1,193,334 +0.76(+2.76%)
Dec 12, 2013 27.50 28.20 27.01 27.55 637,728 +0.05(+0.18%)
Dec 11, 2013 29.33 29.48 27.27 27.50 1,362,511 -1.25(-4.35%)
Dec 10, 2013 29.49 30.11 28.72 28.75 1,377,250 +0.21(+0.74%)
Dec 09, 2013 28.10 28.85 27.10 28.54 1,499,730 +0.12(+0.42%)
Dec 06, 2013 30.16 30.30 28.22 28.42 3,493,042 -2.35(-7.64%)
Dec 05, 2013 31.96 31.96 30.25 30.77 744,863 -1.19(-3.72%)
Dec 04, 2013 31.94 32.49 31.58 31.96 612,533 -0.13(-0.41%)
Dec 03, 2013 32.39 32.90 31.36 32.09 504,756 -0.30(-0.93%)
Dec 02, 2013 31.50 32.80 30.53 32.39 990,996 +0.89(+2.83%)
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%)
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.