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 (%)
Nov 30, 2018 17.24 18.84 17.01 18.46 1,180,200 +0.94(+5.37%)
Nov 29, 2018 18.95 19.00 17.02 17.52 1,858,025 -2.46(-12.31%)
Nov 28, 2018 19.90 20.65 18.20 19.98 988,093 +1.27(+6.79%)
Nov 27, 2018 18.22 19.42 18.00 18.71 802,557 +0.17(+0.92%)
Nov 26, 2018 18.50 18.64 17.98 18.54 419,582 +0.26(+1.42%)
Nov 23, 2018 18.57 18.65 18.12 18.28 254,800 -0.52(-2.77%)
Nov 21, 2018 18.80 18.80 18.80 0 +1.36(+7.80%)
Nov 20, 2018 17.13 17.72 17.02 17.44 547,104 -0.30(-1.69%)
Nov 19, 2018 17.97 18.28 17.30 17.74 455,204 -0.27(-1.50%)
Nov 16, 2018 18.13 18.21 17.43 18.01 888,300 -0.50(-2.70%)
Nov 15, 2018 17.69 18.65 17.55 18.51 545,786 +0.83(+4.69%)
Nov 14, 2018 17.11 17.98 16.85 17.68 732,781 +0.88(+5.24%)
Nov 13, 2018 16.06 17.61 16.06 16.80 1,077,108 +0.74(+4.61%)
Nov 12, 2018 16.28 16.35 15.61 16.06 1,029,163 -0.26(-1.59%)
Nov 09, 2018 17.32 17.47 16.09 16.32 1,241,900 -1.51(-8.47%)
Nov 08, 2018 18.49 18.55 17.62 17.83 807,976 -0.92(-4.91%)
Nov 07, 2018 19.11 19.15 18.12 18.75 548,883 -0.08(-0.42%)
Nov 06, 2018 19.20 19.79 18.64 18.83 453,269 -0.41(-2.13%)
Nov 05, 2018 18.79 19.27 18.46 19.24 652,501 +0.34(+1.80%)
Nov 02, 2018 19.99 20.05 18.61 18.90 1,175,200 -0.94(-4.74%)
Nov 01, 2018 19.31 20.29 19.14 19.84 1,240,657 +0.74(+3.87%)
Oct 31, 2018 17.91 19.43 17.91 19.10 663,305 +1.48(+8.40%)
Oct 30, 2018 18.90 18.94 17.02 17.62 1,196,089 -1.20(-6.38%)
Oct 29, 2018 20.42 20.76 18.59 18.82 588,589 -1.21(-6.04%)
Oct 26, 2018 19.58 20.67 19.53 20.03 748,000 -0.23(-1.14%)
Oct 25, 2018 19.45 20.35 19.45 20.26 440,446 +1.07(+5.58%)
Oct 24, 2018 20.24 20.42 19.18 19.19 771,223 -1.06(-5.23%)
Oct 23, 2018 19.68 20.52 19.02 20.25 634,866 -0.24(-1.17%)
Oct 22, 2018 19.85 20.57 19.62 20.49 481,869 +1.40(+7.33%)
Oct 19, 2018 19.88 20.41 19.02 19.09 496,300 -0.51(-2.60%)
Oct 18, 2018 20.00 20.15 19.59 19.60 399,743 -0.45(-2.24%)
Oct 17, 2018 20.66 20.66 19.73 20.05 467,589 -0.52(-2.53%)
Oct 16, 2018 20.69 20.75 20.00 20.57 733,668 +0.11(+0.54%)
Oct 15, 2018 20.21 20.77 19.97 20.46 868,902 -0.04(-0.20%)
Oct 12, 2018 18.25 20.63 18.25 20.50 1,784,700 +2.43(+13.45%)
Oct 11, 2018 18.40 19.25 18.01 18.07 937,852 -0.68(-3.63%)
Oct 10, 2018 19.54 19.68 18.22 18.75 1,522,414 -0.91(-4.63%)
Oct 09, 2018 20.02 20.35 19.54 19.66 838,928 -0.84(-4.10%)
Oct 08, 2018 20.54 20.82 20.01 20.50 1,819,306 -0.37(-1.77%)
Oct 05, 2018 21.77 21.77 20.72 20.87 838,400 -0.95(-4.35%)
Oct 04, 2018 22.38 22.38 21.45 21.82 551,740 -0.75(-3.32%)
Oct 03, 2018 22.05 22.88 21.41 22.57 668,948 +0.15(+0.67%)
Oct 02, 2018 22.65 22.74 21.68 22.42 605,507 -0.61(-2.65%)
Oct 01, 2018 23.15 23.68 22.86 23.03 317,012 +0.03(+0.13%)
Sep 28, 2018 22.82 23.07 21.88 23.00 465,500 +0.10(+0.44%)
Sep 27, 2018 22.88 23.01 21.85 22.90 439,927 +0.00(+0.00%)
Sep 26, 2018 22.50 23.28 22.35 22.90 466,850 +0.54(+2.42%)
Sep 25, 2018 22.39 22.62 21.85 22.36 374,651 +0.06(+0.27%)
Sep 24, 2018 23.33 23.67 22.21 22.30 541,736 -1.32(-5.59%)
Sep 21, 2018 24.22 24.31 23.28 23.62 523,700 -0.27(-1.13%)
Sep 20, 2018 23.90 24.85 23.49 23.89 648,652 +0.18(+0.76%)
Sep 19, 2018 22.63 23.88 22.61 23.71 598,432 +1.12(+4.96%)
Sep 18, 2018 22.23 23.30 22.23 22.59 687,943 +0.29(+1.30%)
Sep 17, 2018 22.05 22.73 21.94 22.30 336,572 -0.08(-0.36%)
Sep 14, 2018 22.91 23.18 22.32 22.38 651,700 -0.51(-2.23%)
Sep 13, 2018 21.75 23.12 21.45 22.89 1,173,760 +1.65(+7.77%)
Sep 12, 2018 20.27 21.48 20.10 21.24 544,157 +0.89(+4.37%)
Sep 11, 2018 20.94 21.00 20.03 20.35 957,924 -0.83(-3.92%)
Sep 10, 2018 21.37 21.76 20.82 21.18 708,700 -0.18(-0.84%)
Sep 07, 2018 21.28 22.22 21.15 21.36 372,300 -0.08(-0.37%)
Sep 06, 2018 21.34 22.26 21.28 21.44 577,658 +0.06(+0.28%)
Sep 05, 2018 21.83 21.86 20.93 21.38 766,778 -0.68(-3.08%)
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.