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 (%)
May 30, 2014 44.13 44.42 40.85 41.64 968,839 -2.96(-6.64%)
May 29, 2014 45.03 45.03 43.16 44.60 757,979 +0.23(+0.52%)
May 28, 2014 44.10 45.35 43.05 44.37 1,064,958 +0.83(+1.91%)
May 27, 2014 41.91 43.77 41.75 43.54 927,957 +2.07(+4.99%)
May 23, 2014 40.71 41.47 41.47 41.47 555,400 +0.43(+1.05%)
May 22, 2014 38.90 41.16 38.80 41.04 992,767 +2.04(+5.23%)
May 21, 2014 38.86 39.40 38.10 39.00 628,534 +0.62(+1.62%)
May 20, 2014 38.99 40.65 37.70 38.38 1,138,445 -0.51(-1.31%)
May 19, 2014 38.11 38.99 37.90 38.89 760,991 +0.89(+2.34%)
May 16, 2014 37.71 38.25 37.00 38.00 457,618 +0.19(+0.50%)
May 15, 2014 37.88 38.10 36.00 37.81 571,615 -0.11(-0.29%)
May 14, 2014 38.50 39.21 37.21 37.92 845,232 -0.61(-1.58%)
May 13, 2014 38.99 39.51 38.07 38.53 1,195,845 -0.46(-1.18%)
May 12, 2014 35.10 39.16 35.10 38.99 1,524,381 +4.45(+12.88%)
May 09, 2014 35.07 35.70 34.10 34.54 637,630 -0.86(-2.43%)
May 08, 2014 33.93 35.70 33.21 35.40 1,646,420 +2.29(+6.92%)
May 07, 2014 35.43 35.43 32.60 33.11 1,885,009 -3.12(-8.61%)
May 06, 2014 39.08 39.10 36.22 36.23 722,667 -3.04(-7.74%)
May 05, 2014 37.27 39.50 36.70 39.27 999,445 +1.58(+4.19%)
May 02, 2014 36.73 37.99 36.70 37.69 566,146 +1.12(+3.06%)
May 01, 2014 35.90 37.73 35.69 36.57 769,438 +0.74(+2.07%)
Apr 30, 2014 34.97 35.88 33.30 35.83 642,596 +0.52(+1.47%)
Apr 29, 2014 33.17 35.42 33.17 35.31 899,857 +1.98(+5.94%)
Apr 28, 2014 34.55 34.71 32.21 33.33 920,346 -1.21(-3.50%)
Apr 25, 2014 35.66 35.93 33.50 34.54 768,913 -1.72(-4.74%)
Apr 24, 2014 36.79 37.01 34.81 36.26 806,135 -0.07(-0.19%)
Apr 23, 2014 37.64 37.88 36.23 36.33 941,672 -1.53(-4.04%)
Apr 22, 2014 35.50 38.80 35.50 37.86 1,408,080 +2.45(+6.92%)
Apr 21, 2014 34.40 35.50 33.50 35.41 569,731 +1.03(+3.00%)
Apr 17, 2014 34.66 34.38 34.38 34.38 675,800 -0.95(-2.69%)
Apr 16, 2014 31.88 35.47 31.70 35.33 1,235,815 +4.56(+14.82%)
Apr 15, 2014 30.78 31.83 29.00 30.77 1,139,443 -0.27(-0.87%)
Apr 14, 2014 32.56 32.93 30.33 31.04 1,131,153 -0.88(-2.76%)
Apr 11, 2014 32.25 33.48 31.51 31.92 1,302,380 -1.37(-4.12%)
Apr 10, 2014 35.98 35.98 33.12 33.29 769,157 -2.50(-6.99%)
Apr 09, 2014 36.03 36.21 34.11 35.79 902,301 +0.40(+1.13%)
Apr 08, 2014 32.58 35.85 32.56 35.39 1,439,616 +2.79(+8.56%)
Apr 07, 2014 35.85 37.54 31.50 32.60 1,935,090 -3.41(-9.47%)
Apr 04, 2014 37.61 38.88 35.65 36.01 1,055,303 -1.10(-2.96%)
Apr 03, 2014 38.81 40.16 37.01 37.11 798,811 -1.68(-4.33%)
Apr 02, 2014 40.50 40.82 38.42 38.79 811,726 -0.80(-2.02%)
Apr 01, 2014 36.38 39.77 35.82 39.59 1,410,718 +3.75(+10.46%)
Mar 31, 2014 36.44 36.97 35.53 35.84 716,620 -0.04(-0.11%)
Mar 28, 2014 32.54 36.13 32.54 35.88 1,436,978 +2.66(+8.01%)
Mar 27, 2014 36.59 36.59 32.19 33.22 1,420,052 -3.50(-9.53%)
Mar 26, 2014 37.09 38.18 36.50 36.72 840,446 -0.36(-0.97%)
Mar 25, 2014 36.77 37.99 35.80 37.08 583,530 +0.35(+0.95%)
Mar 24, 2014 39.20 39.38 35.41 36.73 862,516 -2.47(-6.30%)
Mar 21, 2014 40.33 40.33 39.01 39.20 573,384 -0.66(-1.66%)
Mar 20, 2014 39.53 41.11 39.10 39.86 963,479 -0.31(-0.77%)
Mar 19, 2014 40.79 41.50 39.53 40.17 607,255 -0.61(-1.50%)
Mar 18, 2014 38.33 40.94 38.23 40.78 626,705 +2.77(+7.29%)
Mar 17, 2014 38.35 38.84 37.24 38.01 717,183 +0.55(+1.47%)
Mar 14, 2014 37.25 38.90 36.76 37.46 1,379,207 -0.55(-1.45%)
Mar 13, 2014 39.84 40.55 37.22 38.01 1,013,449 -1.28(-3.26%)
Mar 12, 2014 37.09 40.24 36.79 39.29 947,216 +1.42(+3.75%)
Mar 11, 2014 38.62 40.79 37.70 37.87 1,276,162 -0.13(-0.34%)
Mar 10, 2014 38.58 38.58 36.65 38.00 1,400,199 -1.79(-4.50%)
Mar 07, 2014 43.50 43.50 38.80 39.79 1,566,432 -3.47(-8.02%)
Mar 06, 2014 46.03 46.93 39.35 43.26 2,946,062 -1.44(-3.22%)
Mar 05, 2014 42.94 45.47 42.17 44.70 1,745,390 +2.44(+5.77%)
Mar 04, 2014 40.51 42.28 40.50 42.26 830,077 +2.65(+6.69%)
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.