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 (%)
Jun 30, 2020 15.82 15.85 15.81 15.85 625,596 +0.00(+0.00%)
Jun 29, 2020 15.78 15.85 15.77 15.85 257,575 +0.04(+0.25%)
Jun 26, 2020 15.82 15.86 15.75 15.81 208,500 -0.06(-0.38%)
Jun 25, 2020 15.75 15.87 15.75 15.87 230,291 +0.09(+0.57%)
Jun 24, 2020 15.82 15.84 15.70 15.78 395,036 -0.03(-0.19%)
Jun 23, 2020 15.82 15.88 15.80 15.81 383,875 -0.05(-0.32%)
Jun 22, 2020 15.75 15.86 15.70 15.86 421,802 +0.00(+0.00%)
Jun 19, 2020 15.90 15.90 15.84 15.86 474,300 -0.04(-0.25%)
Jun 18, 2020 15.88 15.90 15.81 15.90 416,419 +0.00(+0.00%)
Jun 17, 2020 15.80 15.95 15.79 15.90 1,512,473 +0.06(+0.38%)
Jun 16, 2020 15.65 15.84 15.65 15.84 1,718,085 +0.19(+1.21%)
Jun 15, 2020 15.60 15.70 15.60 15.65 4,339,128 -0.05(-0.32%)
Jun 12, 2020 15.80 15.81 15.61 15.70 12,135,700 +1.37(+9.56%)
Jun 11, 2020 14.13 14.50 14.00 14.33 622,861 -0.03(-0.21%)
Jun 10, 2020 14.45 14.55 13.77 14.36 585,479 +0.07(+0.49%)
Jun 09, 2020 14.30 14.39 14.14 14.29 411,080 -0.05(-0.35%)
Jun 08, 2020 13.99 14.34 13.99 14.34 318,556 +0.45(+3.24%)
Jun 05, 2020 13.85 14.48 13.60 13.89 622,300 +0.22(+1.61%)
Jun 04, 2020 13.60 13.99 13.60 13.67 243,280 +0.07(+0.51%)
Jun 03, 2020 13.35 13.76 13.24 13.60 360,178 +0.40(+3.03%)
Jun 02, 2020 13.13 13.43 13.10 13.20 179,331 +0.15(+1.15%)
Jun 01, 2020 12.80 13.26 12.72 13.05 391,483 +0.17(+1.32%)
May 29, 2020 12.60 12.88 12.50 12.88 239,400 +0.29(+2.30%)
May 28, 2020 13.00 13.00 12.55 12.59 162,623 -0.41(-3.15%)
May 27, 2020 12.84 13.05 12.60 13.00 195,256 +0.45(+3.59%)
May 26, 2020 11.78 12.62 11.78 12.55 335,714 +0.96(+8.28%)
May 22, 2020 12.30 12.30 11.55 11.59 216,000 -0.49(-4.06%)
May 21, 2020 11.97 12.47 11.74 12.08 313,428 +0.27(+2.29%)
May 20, 2020 11.65 11.98 11.65 11.81 209,472 +0.22(+1.90%)
May 19, 2020 11.40 11.77 11.23 11.59 148,226 +0.36(+3.21%)
May 18, 2020 10.85 11.43 10.85 11.23 189,712 +0.57(+5.35%)
May 15, 2020 10.54 10.70 10.52 10.66 280,700 +0.00(+0.00%)
May 14, 2020 10.61 10.98 10.57 10.66 265,428 -0.11(-1.02%)
May 13, 2020 11.07 11.11 10.55 10.77 241,747 -0.24(-2.18%)
May 12, 2020 11.37 11.59 10.99 11.01 148,064 -0.32(-2.82%)
May 11, 2020 11.39 11.59 11.15 11.33 152,177 -0.14(-1.22%)
May 08, 2020 11.18 11.56 11.18 11.47 194,600 +0.39(+3.52%)
May 07, 2020 11.15 11.43 10.99 11.08 177,475 +0.07(+0.64%)
May 06, 2020 10.92 11.08 10.88 11.01 135,968 +0.20(+1.85%)
May 05, 2020 11.14 11.34 10.81 10.81 161,872 -0.18(-1.64%)
May 04, 2020 11.26 11.49 10.90 10.99 243,054 -0.64(-5.50%)
May 01, 2020 12.04 12.15 11.48 11.63 154,500 -0.53(-4.36%)
Apr 30, 2020 12.57 12.68 12.02 12.16 180,555 -0.52(-4.10%)
Apr 29, 2020 12.43 12.88 12.19 12.68 259,397 +0.50(+4.11%)
Apr 28, 2020 12.67 12.79 11.85 12.18 270,376 -0.37(-2.95%)
Apr 27, 2020 11.98 12.78 11.88 12.55 324,245 +0.76(+6.45%)
Apr 24, 2020 11.85 11.97 11.73 11.79 142,800 +0.06(+0.51%)
Apr 23, 2020 11.56 11.89 11.44 11.73 124,602 +0.22(+1.91%)
Apr 22, 2020 11.29 11.58 11.09 11.51 178,418 +0.39(+3.51%)
Apr 21, 2020 10.99 11.20 10.57 11.12 183,524 +0.02(+0.18%)
Apr 20, 2020 10.86 11.58 10.73 11.10 198,055 +0.14(+1.28%)
Apr 17, 2020 10.85 11.13 10.79 10.96 123,800 +0.24(+2.24%)
Apr 16, 2020 10.67 10.79 10.51 10.72 151,174 +0.03(+0.28%)
Apr 15, 2020 10.81 10.98 10.50 10.69 136,692 -0.26(-2.37%)
Apr 14, 2020 10.53 11.33 10.52 10.95 187,392 +0.43(+4.09%)
Apr 13, 2020 10.42 10.64 10.21 10.52 135,698 +0.01(+0.10%)
Apr 09, 2020 10.36 10.87 10.33 10.51 206,200 +0.03(+0.29%)
Apr 08, 2020 10.76 10.76 10.18 10.48 184,920 -0.36(-3.32%)
Apr 07, 2020 10.70 11.15 10.65 10.84 235,215 +0.34(+3.24%)
Apr 06, 2020 10.41 11.03 10.23 10.50 481,966 +0.43(+4.27%)
Apr 03, 2020 10.42 10.48 9.830 10.07 587,400 -0.35(-3.36%)
Apr 02, 2020 10.15 10.59 10.10 10.42 214,956 +0.14(+1.36%)
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.