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 (%)
Sep 28, 2012 4.500 4.600 4.450 4.490 30,300 +0.03(+0.67%)
Sep 27, 2012 4.450 4.580 4.450 4.460 52,249 +0.01(+0.22%)
Sep 26, 2012 4.440 4.510 4.210 4.450 15,700 +0.02(+0.45%)
Sep 25, 2012 4.350 4.440 4.290 4.430 15,088 +0.04(+0.91%)
Sep 24, 2012 4.390 4.430 4.300 4.390 10,358 -0.03(-0.68%)
Sep 21, 2012 4.340 4.450 4.340 4.420 6,050 -0.05(-1.11%)
Sep 20, 2012 4.500 4.500 4.400 4.470 15,900 -0.03(-0.68%)
Sep 19, 2012 4.430 4.580 4.400 4.500 14,055 +0.14(+3.21%)
Sep 18, 2012 4.310 4.390 4.300 4.360 11,700 +0.03(+0.69%)
Sep 17, 2012 4.350 4.390 4.300 4.330 7,325 -0.02(-0.46%)
Sep 14, 2012 4.320 4.360 4.320 4.350 8,300 +0.00(+0.00%)
Sep 13, 2012 4.310 4.390 4.300 4.350 16,414 +0.00(+0.00%)
Sep 12, 2012 4.380 4.400 4.310 4.350 3,511 -0.04(-0.91%)
Sep 11, 2012 4.300 4.390 4.270 4.390 4,891 +0.06(+1.39%)
Sep 10, 2012 4.520 4.520 4.330 4.330 4,399 -0.19(-4.20%)
Sep 07, 2012 4.610 4.610 4.490 4.520 2,300 -0.09(-1.95%)
Sep 06, 2012 4.620 4.670 4.502 4.610 2,366 -0.04(-0.97%)
Sep 05, 2012 4.750 4.781 4.610 4.655 2,800 -0.09(-2.00%)
Sep 04, 2012 4.700 4.750 4.550 4.750 5,342 +0.03(+0.64%)
Aug 31, 2012 4.690 4.770 4.667 4.720 2,000 +0.02(+0.43%)
Aug 30, 2012 4.690 4.800 4.530 4.700 4,959 -0.10(-2.08%)
Aug 29, 2012 4.790 5.000 4.700 4.800 13,365 +0.00(+0.00%)
Aug 27, 2012 4.790 4.900 4.680 4.800 4,692 +0.04(+0.84%)
Aug 24, 2012 4.760 4.760 4.760 4.760 638 -0.15(-3.05%)
Aug 23, 2012 4.700 4.970 4.610 4.910 36,563 +0.12(+2.51%)
Aug 22, 2012 4.400 4.800 4.400 4.790 23,210 +0.38(+8.62%)
Aug 21, 2012 4.300 4.490 4.271 4.410 34,134 +0.09(+2.08%)
Aug 20, 2012 4.250 4.380 4.250 4.320 5,230 -0.04(-0.92%)
Aug 17, 2012 4.380 4.490 4.230 4.360 35,279 +0.06(+1.40%)
Aug 16, 2012 4.370 4.500 4.172 4.300 9,682 -0.01(-0.23%)
Aug 15, 2012 4.240 4.350 4.240 4.310 4,300 +0.08(+1.89%)
Aug 14, 2012 4.020 4.230 4.020 4.230 455 +0.04(+0.95%)
Aug 13, 2012 4.280 4.340 4.190 4.190 5,360 -0.06(-1.41%)
Aug 10, 2012 4.210 4.250 4.020 4.250 5,055 +0.04(+0.95%)
Aug 09, 2012 4.270 4.350 3.880 4.210 55,534 -0.06(-1.41%)
Aug 08, 2012 4.270 4.270 4.270 4.270 207 +0.07(+1.67%)
Aug 07, 2012 4.070 4.350 4.070 4.200 4,652 +0.05(+1.20%)
Aug 06, 2012 4.260 4.370 4.017 4.150 22,739 -0.00(-0.01%)
Aug 03, 2012 4.180 4.390 4.120 4.151 5,509 +0.06(+1.48%)
Aug 02, 2012 3.950 4.200 3.810 4.090 12,571 +0.06(+1.49%)
Aug 01, 2012 3.950 4.050 3.800 4.030 10,207 +0.15(+3.87%)
Jul 31, 2012 4.080 4.080 3.800 3.880 10,977 -0.20(-4.90%)
Jul 30, 2012 3.930 4.180 3.760 4.080 19,896 +0.01(+0.25%)
Jul 27, 2012 3.920 4.120 3.760 4.070 17,347 +0.11(+2.78%)
Jul 26, 2012 4.060 4.060 3.860 3.960 5,048 -0.09(-2.22%)
Jul 25, 2012 4.100 4.100 3.972 4.050 1,407 +0.01(+0.25%)
Jul 24, 2012 3.850 4.053 3.850 4.040 13,141 +0.12(+3.06%)
Jul 23, 2012 3.890 3.920 3.890 3.920 12,275 +0.13(+3.43%)
Jul 20, 2012 3.810 3.810 3.750 3.790 7,850 -0.06(-1.56%)
Jul 19, 2012 3.800 3.970 3.510 3.850 19,072 -0.02(-0.52%)
Jul 18, 2012 4.010 4.010 3.760 3.870 12,031 -0.17(-4.21%)
Jul 17, 2012 3.980 4.090 3.950 4.040 13,739 -0.02(-0.49%)
Jul 16, 2012 4.070 4.200 3.960 4.060 4,700 -0.05(-1.22%)
Jul 13, 2012 3.980 4.195 3.950 4.110 5,414 +0.08(+1.99%)
Jul 12, 2012 4.050 4.150 3.950 4.030 7,852 -0.11(-2.66%)
Jul 11, 2012 4.140 4.140 4.140 4.140 696 -0.02(-0.48%)
Jul 10, 2012 4.200 4.200 4.010 4.160 5,824 -0.02(-0.48%)
Jul 09, 2012 4.190 4.370 4.100 4.180 10,030 +0.00(+0.00%)
Jul 06, 2012 4.085 4.190 4.010 4.180 26,241 +0.10(+2.45%)
Jul 05, 2012 3.940 4.200 3.880 4.080 50,540 +0.08(+2.00%)
Jul 03, 2012 4.120 4.200 4.000 4.000 17,102 -0.06(-1.48%)
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.