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 (%)
Mar 31, 2015 49.68 52.62 48.80 50.88 1,003,504 +0.70(+1.39%)
Mar 30, 2015 51.39 51.97 49.29 50.18 665,270 -0.98(-1.92%)
Mar 27, 2015 50.71 51.43 49.50 51.16 464,740 +0.51(+1.01%)
Mar 26, 2015 50.63 52.00 50.10 50.65 505,358 +0.01(+0.02%)
Mar 25, 2015 52.65 53.26 50.50 50.64 447,265 -2.02(-3.84%)
Mar 24, 2015 52.95 53.85 51.88 52.66 578,078 -0.37(-0.70%)
Mar 23, 2015 53.01 54.83 52.97 53.03 1,238,052 -0.05(-0.09%)
Mar 20, 2015 50.83 54.00 50.70 53.08 1,325,084 +2.25(+4.43%)
Mar 19, 2015 51.47 51.61 50.06 50.83 714,925 -0.87(-1.68%)
Mar 18, 2015 50.10 52.05 49.28 51.70 1,786,273 +1.60(+3.19%)
Mar 17, 2015 46.95 50.27 46.53 50.10 1,683,383 +2.71(+5.72%)
Mar 16, 2015 47.72 48.33 45.23 47.39 1,756,337 -0.21(-0.44%)
Mar 13, 2015 49.06 50.39 47.53 47.60 747,323 -1.67(-3.39%)
Mar 12, 2015 49.20 50.67 49.02 49.27 1,883,863 -0.68(-1.36%)
Mar 11, 2015 53.50 53.90 49.00 49.95 1,937,861 -3.55(-6.64%)
Mar 10, 2015 53.43 55.30 52.25 53.50 1,488,741 -1.86(-3.36%)
Mar 09, 2015 66.40 66.40 54.83 55.36 5,699,469 -11.64(-17.37%)
Mar 06, 2015 72.13 72.88 65.70 67.00 2,130,032 -6.46(-8.79%)
Mar 05, 2015 69.27 74.80 68.86 73.46 2,262,851 +5.22(+7.65%)
Mar 04, 2015 68.15 70.11 67.13 68.24 1,403,086 +2.83(+4.33%)
Mar 03, 2015 63.76 66.11 63.51 65.41 497,923 +1.39(+2.17%)
Mar 02, 2015 62.35 64.19 61.06 64.02 630,576 +0.57(+0.90%)
Feb 27, 2015 65.00 65.70 62.25 63.45 832,146 -1.51(-2.32%)
Feb 26, 2015 65.14 66.38 64.09 64.96 461,623 +0.62(+0.96%)
Feb 25, 2015 63.47 66.20 63.36 64.34 529,875 +0.87(+1.37%)
Feb 24, 2015 63.90 64.86 63.10 63.47 408,848 -0.46(-0.72%)
Feb 23, 2015 65.01 65.15 63.27 63.93 536,098 -1.08(-1.66%)
Feb 20, 2015 65.34 65.89 64.57 65.01 554,946 -0.28(-0.43%)
Feb 19, 2015 64.68 65.78 64.16 65.29 562,514 +0.87(+1.35%)
Feb 18, 2015 62.70 65.59 61.51 64.42 1,028,611 +2.06(+3.30%)
Feb 17, 2015 62.95 63.46 61.16 62.36 771,557 -0.59(-0.94%)
Feb 13, 2015 60.23 62.95 62.95 62.95 1,012,100 +2.85(+4.74%)
Feb 12, 2015 59.62 60.88 58.90 60.10 609,339 +0.08(+0.13%)
Feb 11, 2015 57.80 61.26 57.46 60.02 992,196 +1.80(+3.09%)
Feb 10, 2015 56.46 58.39 56.39 58.22 420,391 +1.55(+2.74%)
Feb 09, 2015 56.25 57.10 55.66 56.67 553,510 +0.33(+0.59%)
Feb 06, 2015 58.12 58.12 55.66 56.34 643,728 -1.52(-2.63%)
Feb 05, 2015 58.49 58.49 56.80 57.86 587,749 -0.20(-0.34%)
Feb 04, 2015 58.51 59.37 57.77 58.06 719,869 -0.02(-0.03%)
Feb 03, 2015 55.68 58.61 55.47 58.08 929,227 +2.12(+3.79%)
Feb 02, 2015 59.80 59.80 55.61 55.96 1,317,248 -3.86(-6.45%)
Jan 30, 2015 60.00 60.98 59.52 59.82 616,074 -0.70(-1.16%)
Jan 29, 2015 60.73 61.13 58.70 60.52 771,275 -0.01(-0.02%)
Jan 28, 2015 61.00 63.01 60.44 60.53 834,395 -0.94(-1.53%)
Jan 27, 2015 59.50 61.90 58.41 61.47 826,097 +1.34(+2.23%)
Jan 26, 2015 60.14 61.56 59.10 60.13 798,623 -0.92(-1.51%)
Jan 23, 2015 61.40 61.93 57.22 61.05 1,913,187 -0.35(-0.57%)
Jan 22, 2015 63.92 64.93 61.10 61.40 1,306,007 -2.05(-3.23%)
Jan 21, 2015 63.04 65.13 62.00 63.45 1,553,185 +0.44(+0.70%)
Jan 20, 2015 63.60 64.23 61.10 63.01 1,191,721 -0.52(-0.82%)
Jan 16, 2015 61.58 64.70 61.54 63.53 1,475,920 +1.49(+2.40%)
Jan 15, 2015 65.97 66.71 61.84 62.04 1,545,577 -2.96(-4.55%)
Jan 14, 2015 65.31 66.24 63.03 65.00 2,068,598 -1.55(-2.33%)
Jan 13, 2015 74.78 74.93 65.60 66.55 2,818,896 -7.49(-10.12%)
Jan 12, 2015 87.31 87.42 71.70 74.04 4,877,940 -15.07(-16.91%)
Jan 09, 2015 87.08 95.00 86.50 89.11 3,380,378 +5.40(+6.45%)
Jan 08, 2015 84.35 84.76 82.15 83.71 941,518 +0.81(+0.98%)
Jan 07, 2015 78.63 83.50 78.01 82.90 1,931,393 +7.19(+9.50%)
Jan 06, 2015 75.26 77.30 72.44 75.71 847,282 +0.49(+0.65%)
Jan 05, 2015 74.69 78.42 74.01 75.22 911,546 +0.51(+0.68%)
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.