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 (%)
Oct 31, 2019 15.07 15.14 15.03 15.13 298,133 +0.05(+0.33%)
Oct 30, 2019 15.09 15.14 15.03 15.08 198,593 -0.03(-0.20%)
Oct 29, 2019 15.16 15.20 15.04 15.11 489,438 -0.04(-0.26%)
Oct 28, 2019 15.28 15.35 15.14 15.15 385,871 -0.05(-0.33%)
Oct 25, 2019 15.23 15.31 15.19 15.20 342,600 -0.02(-0.13%)
Oct 24, 2019 15.18 15.30 15.18 15.22 283,456 +0.01(+0.07%)
Oct 23, 2019 15.31 15.36 15.12 15.21 534,496 -0.09(-0.59%)
Oct 22, 2019 15.30 15.48 15.30 15.30 943,113 +0.01(+0.07%)
Oct 21, 2019 15.34 15.40 15.29 15.29 637,589 +0.00(+0.00%)
Oct 18, 2019 15.30 15.37 15.26 15.29 849,600 -0.01(-0.07%)
Oct 17, 2019 15.40 15.42 15.29 15.30 324,065 -0.07(-0.46%)
Oct 16, 2019 15.31 15.41 15.28 15.37 463,447 +0.02(+0.13%)
Oct 15, 2019 15.36 15.37 15.25 15.35 503,119 -0.02(-0.13%)
Oct 14, 2019 15.30 15.43 15.30 15.37 641,105 +0.06(+0.39%)
Oct 11, 2019 15.40 15.45 15.24 15.31 518,100 -0.01(-0.07%)
Oct 10, 2019 15.25 15.42 15.23 15.32 335,576 +0.08(+0.52%)
Oct 09, 2019 15.24 15.30 15.12 15.24 402,964 +0.08(+0.53%)
Oct 08, 2019 15.00 15.27 15.00 15.16 934,619 +0.00(+0.00%)
Oct 07, 2019 15.06 15.20 15.02 15.16 758,022 +0.13(+0.86%)
Oct 04, 2019 15.16 15.16 15.01 15.03 931,200 -0.16(-1.05%)
Oct 03, 2019 15.10 15.19 15.03 15.19 643,659 +0.12(+0.80%)
Oct 02, 2019 15.00 15.21 15.00 15.07 641,819 +0.07(+0.47%)
Oct 01, 2019 15.00 15.10 14.92 15.00 604,136 +0.03(+0.20%)
Sep 30, 2019 15.06 15.19 14.90 14.97 757,711 -0.05(-0.33%)
Sep 27, 2019 15.28 15.36 14.88 15.02 1,743,400 -0.23(-1.51%)
Sep 26, 2019 15.21 15.30 15.15 15.25 362,543 -0.05(-0.33%)
Sep 25, 2019 15.01 15.46 15.00 15.30 694,399 +0.29(+1.93%)
Sep 24, 2019 15.15 15.20 14.91 15.01 1,210,263 -0.13(-0.86%)
Sep 23, 2019 15.01 15.17 14.99 15.14 1,002,097 +0.13(+0.87%)
Sep 20, 2019 15.02 15.10 14.98 15.01 1,401,000 +0.00(+0.00%)
Sep 19, 2019 15.05 15.08 14.99 15.01 1,164,720 -0.04(-0.27%)
Sep 18, 2019 14.98 15.10 14.90 15.05 1,785,016 +0.06(+0.40%)
Sep 17, 2019 15.00 15.03 14.96 14.99 1,837,442 +0.01(+0.07%)
Sep 16, 2019 14.88 15.10 14.88 14.98 5,282,708 +0.03(+0.20%)
Sep 13, 2019 15.07 15.45 14.46 14.95 3,859,400 +1.20(+8.73%)
Sep 12, 2019 13.34 13.88 13.08 13.75 833,657 +0.48(+3.62%)
Sep 11, 2019 13.04 13.36 12.69 13.27 746,609 +0.36(+2.79%)
Sep 10, 2019 12.51 13.17 12.51 12.91 706,451 +0.27(+2.14%)
Sep 09, 2019 13.00 13.00 12.55 12.64 541,275 -0.33(-2.54%)
Sep 06, 2019 13.06 13.43 12.41 12.97 963,700 -0.07(-0.54%)
Sep 05, 2019 12.49 13.26 11.99 13.04 1,341,556 +1.33(+11.36%)
Sep 04, 2019 12.23 12.32 11.36 11.71 985,190 -0.34(-2.82%)
Sep 03, 2019 12.68 12.77 11.68 12.05 1,082,212 -0.64(-5.04%)
Aug 30, 2019 12.77 12.91 12.56 12.69 668,900 +0.08(+0.63%)
Aug 29, 2019 12.46 12.97 12.46 12.61 495,193 +0.08(+0.64%)
Aug 28, 2019 12.26 12.63 12.00 12.53 1,518,746 -0.03(-0.24%)
Aug 27, 2019 11.31 12.97 11.16 12.56 2,075,905 +1.39(+12.44%)
Aug 26, 2019 11.15 11.31 10.87 11.17 410,059 +0.01(+0.09%)
Aug 23, 2019 10.70 11.51 10.60 11.16 998,200 +0.49(+4.59%)
Aug 22, 2019 11.31 11.39 10.55 10.67 947,211 -0.73(-6.40%)
Aug 21, 2019 11.46 11.65 11.20 11.40 344,202 +0.09(+0.80%)
Aug 20, 2019 11.76 11.86 11.23 11.31 496,753 -0.45(-3.83%)
Aug 19, 2019 11.80 12.00 11.72 11.76 687,582 +0.17(+1.47%)
Aug 16, 2019 11.34 11.65 11.17 11.59 345,700 +0.43(+3.85%)
Aug 15, 2019 11.18 11.36 10.91 11.16 339,578 +0.13(+1.18%)
Aug 14, 2019 11.00 11.15 10.90 11.03 516,217 -0.28(-2.48%)
Aug 13, 2019 11.11 11.59 11.09 11.31 354,639 +0.24(+2.17%)
Aug 12, 2019 11.35 11.44 11.00 11.07 276,148 -0.36(-3.15%)
Aug 09, 2019 11.66 11.80 11.41 11.43 302,100 -0.32(-2.72%)
Aug 08, 2019 11.89 11.97 11.44 11.75 447,117 +0.11(+0.95%)
Aug 07, 2019 10.95 11.67 10.86 11.64 1,097,815 +0.93(+8.68%)
Aug 06, 2019 11.16 11.16 10.62 10.71 1,060,474 -0.31(-2.81%)
Aug 05, 2019 10.86 11.11 10.63 11.02 721,713 -0.25(-2.22%)
Aug 02, 2019 11.10 11.33 10.80 11.27 347,800 +0.07(+0.63%)
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.