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 31, 2013 10.10 10.55 10.06 10.21 133,336 +0.16(+1.59%)
May 30, 2013 10.10 10.44 9.950 10.05 143,536 +0.05(+0.50%)
May 29, 2013 10.05 10.11 9.750 10.00 175,432 -0.17(-1.67%)
May 28, 2013 10.70 11.00 10.00 10.17 97,654 -0.49(-4.60%)
May 24, 2013 10.72 10.77 10.55 10.66 53,502 -0.05(-0.47%)
May 23, 2013 10.93 10.98 10.33 10.71 93,221 -0.44(-3.95%)
May 22, 2013 11.34 11.39 11.10 11.15 63,032 -0.05(-0.45%)
May 21, 2013 11.05 11.25 11.05 11.20 47,912 +0.02(+0.18%)
May 20, 2013 10.98 11.25 10.98 11.18 111,658 +0.19(+1.73%)
May 17, 2013 11.17 11.17 10.99 10.99 30,417 -0.11(-0.99%)
May 16, 2013 10.68 11.25 10.61 11.10 115,213 +0.15(+1.37%)
May 15, 2013 11.00 11.16 10.89 10.95 199,175 -0.12(-1.08%)
May 13, 2013 11.04 11.19 10.92 11.07 179,309 +0.16(+1.47%)
May 10, 2013 10.85 11.30 10.71 10.91 145,271 +0.25(+2.35%)
May 09, 2013 12.35 12.35 10.21 10.66 441,001 -1.84(-14.72%)
May 08, 2013 12.25 13.20 12.15 12.50 200,887 +0.46(+3.82%)
May 07, 2013 11.68 12.20 11.68 12.04 70,652 +0.47(+4.06%)
May 06, 2013 11.46 11.61 11.40 11.57 38,571 +0.13(+1.14%)
May 03, 2013 11.48 11.45 11.35 11.44 18,888 +0.06(+0.53%)
May 02, 2013 11.30 11.40 11.25 11.38 28,501 +0.06(+0.53%)
May 01, 2013 11.40 11.42 11.21 11.32 9,620 -0.05(-0.44%)
Apr 30, 2013 11.20 11.40 11.15 11.37 13,358 +0.17(+1.52%)
Apr 29, 2013 11.15 11.23 11.02 11.20 37,541 -0.05(-0.44%)
Apr 26, 2013 11.10 11.25 11.12 11.25 21,311 +0.13(+1.17%)
Apr 25, 2013 11.50 11.50 11.00 11.12 217,224 -0.34(-2.97%)
Apr 24, 2013 11.23 11.56 11.06 11.46 23,223 +0.27(+2.41%)
Apr 23, 2013 11.24 11.57 11.05 11.19 24,232 +0.14(+1.27%)
Apr 22, 2013 10.84 11.19 10.80 11.05 209,351 +0.19(+1.75%)
Apr 19, 2013 10.20 10.86 10.11 10.86 256,255 +0.57(+5.54%)
Apr 18, 2013 10.17 10.35 10.10 10.29 16,355 +0.15(+1.48%)
Apr 17, 2013 10.06 10.19 10.06 10.14 9,313 -0.02(-0.20%)
Apr 16, 2013 10.10 10.18 10.10 10.16 3,149 +0.05(+0.51%)
Apr 15, 2013 10.11 10.14 9.811 10.11 90,261 -0.04(-0.41%)
Apr 12, 2013 10.14 10.15 9.900 10.15 10,067 -0.03(-0.29%)
Apr 11, 2013 10.09 10.18 9.721 10.18 65,265 +0.11(+1.09%)
Apr 10, 2013 10.01 10.30 9.930 10.07 50,835 +0.09(+0.90%)
Apr 09, 2013 9.970 10.19 9.900 9.980 136,672 +0.12(+1.22%)
Apr 08, 2013 9.916 9.940 9.790 9.860 8,376 -0.08(-0.80%)
Apr 05, 2013 9.930 9.940 9.800 9.940 4,425 +0.01(+0.10%)
Apr 04, 2013 9.446 9.940 9.446 9.930 11,660 -0.07(-0.70%)
Apr 03, 2013 9.800 10.08 9.800 10.00 58,315 +0.12(+1.20%)
Apr 02, 2013 9.880 9.890 9.730 9.881 24,837 +0.01(+0.11%)
Apr 01, 2013 9.820 9.890 9.731 9.870 25,289 -0.03(-0.30%)
Mar 28, 2013 9.850 10.00 9.710 9.900 25,708 +0.07(+0.71%)
Mar 27, 2013 9.800 9.849 9.670 9.830 14,122 +0.10(+1.03%)
Mar 26, 2013 9.720 9.830 9.630 9.730 12,396 -0.21(-2.11%)
Mar 25, 2013 9.780 9.940 9.390 9.940 25,685 +0.29(+3.01%)
Mar 22, 2013 9.600 9.670 9.483 9.650 7,148 +0.03(+0.31%)
Mar 21, 2013 9.410 9.670 9.410 9.620 18,019 +0.18(+1.91%)
Mar 20, 2013 9.250 9.440 9.120 9.440 21,927 +0.26(+2.83%)
Mar 19, 2013 9.410 9.460 9.100 9.180 126,741 -0.15(-1.61%)
Mar 18, 2013 9.320 9.590 8.850 9.330 117,970 -0.19(-2.00%)
Mar 15, 2013 8.930 9.520 8.900 9.520 329,303 +0.58(+6.49%)
Mar 14, 2013 9.040 9.090 8.908 8.940 8,036 -0.03(-0.33%)
Mar 13, 2013 8.865 9.100 8.701 8.970 8,972 +0.02(+0.22%)
Mar 12, 2013 9.090 9.110 8.860 8.950 26,838 -0.26(-2.82%)
Mar 11, 2013 8.910 9.580 8.910 9.210 73,857 +0.41(+4.66%)
Mar 08, 2013 9.090 9.238 8.560 8.800 134,335 -0.26(-2.87%)
Mar 07, 2013 9.800 10.40 8.810 9.060 283,382 -0.27(-2.89%)
Mar 06, 2013 9.220 9.400 9.051 9.330 38,590 +0.25(+2.75%)
Mar 05, 2013 8.830 9.140 8.830 9.080 16,288 +0.11(+1.23%)
Mar 04, 2013 8.920 8.980 8.773 8.970 12,873 +0.09(+1.01%)
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.