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 (%)
Feb 28, 2020 14.67 14.90 14.57 14.90 406,700 +0.13(+0.88%)
Feb 27, 2020 14.74 14.87 14.69 14.77 432,303 -0.09(-0.61%)
Feb 26, 2020 14.70 14.95 14.70 14.86 313,953 +0.17(+1.16%)
Feb 25, 2020 14.80 14.90 14.57 14.69 279,613 -0.10(-0.68%)
Feb 24, 2020 14.72 14.91 14.60 14.79 315,997 -0.11(-0.74%)
Feb 21, 2020 14.85 14.90 14.79 14.90 322,900 +0.04(+0.27%)
Feb 20, 2020 14.86 15.00 14.81 14.86 352,086 +0.00(+0.00%)
Feb 19, 2020 14.90 14.93 14.72 14.86 287,107 -0.01(-0.07%)
Feb 18, 2020 14.86 14.91 14.70 14.87 252,680 +0.01(+0.07%)
Feb 14, 2020 14.85 14.96 14.80 14.86 167,200 +0.01(+0.07%)
Feb 13, 2020 14.89 15.00 14.82 14.85 194,151 -0.02(-0.13%)
Feb 12, 2020 14.98 15.20 14.84 14.87 185,815 -0.03(-0.20%)
Feb 11, 2020 15.09 15.26 14.88 14.90 285,443 -0.04(-0.27%)
Feb 10, 2020 14.96 15.05 14.88 14.94 276,013 -0.01(-0.07%)
Feb 07, 2020 15.16 15.20 14.94 14.95 254,000 -0.22(-1.45%)
Feb 06, 2020 15.21 15.28 15.05 15.17 183,169 -0.04(-0.26%)
Feb 05, 2020 15.20 15.21 15.07 15.21 342,504 +0.16(+1.06%)
Feb 04, 2020 14.93 15.20 14.92 15.05 406,074 +0.12(+0.80%)
Feb 03, 2020 15.10 15.10 14.82 14.93 404,000 -0.17(-1.13%)
Jan 31, 2020 14.90 15.20 14.78 15.10 424,300 +0.08(+0.53%)
Jan 30, 2020 14.88 15.20 14.84 15.02 525,973 +0.02(+0.13%)
Jan 29, 2020 14.94 15.08 14.80 15.00 493,001 +0.15(+1.01%)
Jan 28, 2020 14.70 14.97 14.69 14.85 290,075 +0.20(+1.37%)
Jan 27, 2020 14.50 14.75 14.33 14.65 265,887 -0.07(-0.48%)
Jan 24, 2020 14.96 15.00 14.69 14.72 394,900 -0.22(-1.47%)
Jan 23, 2020 14.95 15.09 14.68 14.94 602,773 -0.05(-0.33%)
Jan 22, 2020 15.10 15.18 14.94 14.99 271,856 -0.10(-0.66%)
Jan 21, 2020 15.23 15.28 15.08 15.09 294,250 -0.23(-1.50%)
Jan 17, 2020 15.22 15.34 15.17 15.32 218,300 +0.10(+0.66%)
Jan 16, 2020 15.25 15.31 15.19 15.22 207,832 -0.09(-0.59%)
Jan 15, 2020 15.25 15.35 15.22 15.31 161,574 +0.06(+0.39%)
Jan 14, 2020 15.23 15.29 15.16 15.25 281,187 -0.02(-0.13%)
Jan 13, 2020 15.25 15.36 15.21 15.27 445,665 +0.08(+0.53%)
Jan 10, 2020 15.31 15.31 15.14 15.19 151,900 -0.05(-0.33%)
Jan 09, 2020 15.25 15.35 15.18 15.24 709,909 +0.06(+0.40%)
Jan 08, 2020 14.96 15.28 14.96 15.18 244,113 +0.13(+0.86%)
Jan 07, 2020 15.24 15.30 15.03 15.05 183,772 -0.17(-1.12%)
Jan 06, 2020 15.10 15.30 14.97 15.22 229,528 +0.04(+0.26%)
Jan 03, 2020 15.01 15.30 15.00 15.18 208,400 -0.02(-0.13%)
Jan 02, 2020 15.03 15.22 14.96 15.20 365,508 +0.36(+2.43%)
Dec 31, 2019 14.75 15.04 14.75 14.84 422,100 +0.10(+0.68%)
Dec 30, 2019 14.72 14.90 14.66 14.74 255,521 -0.01(-0.07%)
Dec 27, 2019 14.80 14.94 14.70 14.75 485,700 -0.05(-0.34%)
Dec 26, 2019 14.95 14.97 14.66 14.80 461,157 -0.11(-0.74%)
Dec 24, 2019 14.90 14.96 14.90 14.91 165,200 +0.00(+0.00%)
Dec 23, 2019 14.90 15.08 14.28 14.91 886,900 -0.03(-0.20%)
Dec 20, 2019 15.10 15.16 14.90 14.94 676,200 -0.13(-0.86%)
Dec 19, 2019 14.63 15.10 14.63 15.07 417,413 -0.02(-0.13%)
Dec 18, 2019 15.04 15.21 15.00 15.09 269,130 -0.01(-0.07%)
Dec 17, 2019 15.10 15.17 14.96 15.10 199,225 +0.03(+0.20%)
Dec 16, 2019 15.20 15.26 15.07 15.07 328,473 -0.11(-0.72%)
Dec 13, 2019 15.26 15.28 15.05 15.18 372,100 +0.00(+0.00%)
Dec 12, 2019 15.21 15.23 14.98 15.18 252,752 -0.10(-0.65%)
Dec 11, 2019 15.05 15.33 15.04 15.28 328,672 +0.26(+1.73%)
Dec 10, 2019 14.90 15.04 14.74 15.02 323,888 +0.16(+1.08%)
Dec 09, 2019 14.84 14.95 14.84 14.86 285,113 +0.15(+1.02%)
Dec 06, 2019 14.81 14.90 14.63 14.71 246,100 -0.11(-0.74%)
Dec 05, 2019 14.55 14.88 14.55 14.82 267,230 +0.27(+1.86%)
Dec 04, 2019 14.71 14.71 14.55 14.55 254,005 -0.16(-1.09%)
Dec 03, 2019 14.61 14.81 14.52 14.71 614,778 -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.