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 (%)
Mar 31, 2016 24.88 25.25 24.70 24.79 227,546 -0.12(-0.48%)
Mar 30, 2016 25.29 25.42 24.69 24.91 348,190 +0.03(+0.12%)
Mar 29, 2016 23.90 25.02 23.42 24.88 810,031 +0.95(+3.97%)
Mar 28, 2016 24.85 24.85 23.81 23.93 635,868 -0.82(-3.31%)
Mar 24, 2016 24.35 24.75 24.75 24.75 498,000 +0.18(+0.73%)
Mar 23, 2016 26.17 26.42 24.41 24.57 477,587 -1.73(-6.58%)
Mar 22, 2016 26.14 26.54 25.20 26.30 409,008 +0.09(+0.34%)
Mar 21, 2016 27.42 27.95 25.93 26.21 639,240 -1.23(-4.48%)
Mar 18, 2016 27.00 28.38 26.81 27.44 1,023,200 +0.57(+2.12%)
Mar 17, 2016 25.46 27.00 25.11 26.87 964,610 +0.89(+3.43%)
Mar 16, 2016 24.52 26.19 24.50 25.98 494,016 +1.42(+5.78%)
Mar 15, 2016 24.54 24.96 24.08 24.56 578,240 -0.11(-0.45%)
Mar 14, 2016 25.32 25.60 24.58 24.67 281,874 -0.71(-2.80%)
Mar 11, 2016 24.36 25.44 23.44 25.38 1,362,145 +1.34(+5.57%)
Mar 10, 2016 25.90 25.90 23.95 24.04 979,008 -1.51(-5.91%)
Mar 09, 2016 25.34 26.03 25.01 25.55 1,139,188 +0.84(+3.40%)
Mar 08, 2016 23.98 26.30 23.01 24.71 3,065,536 +1.16(+4.93%)
Mar 07, 2016 23.43 23.83 22.85 23.55 641,560 +0.41(+1.77%)
Mar 04, 2016 22.02 23.90 22.00 23.14 570,168 +1.10(+4.99%)
Mar 03, 2016 21.60 22.10 21.41 22.04 335,828 +0.43(+1.99%)
Mar 02, 2016 21.73 22.12 21.29 21.61 456,031 +0.01(+0.05%)
Mar 01, 2016 21.14 22.10 20.98 21.60 322,186 +0.91(+4.40%)
Feb 29, 2016 20.50 20.79 20.00 20.69 237,081 -0.25(-1.19%)
Feb 26, 2016 20.51 21.29 20.20 20.94 468,587 +0.72(+3.56%)
Feb 25, 2016 20.06 20.30 19.31 20.22 284,736 -0.35(-1.70%)
Feb 24, 2016 20.21 20.78 18.91 20.57 590,612 -0.07(-0.34%)
Feb 23, 2016 21.75 21.80 20.57 20.64 567,062 -1.26(-5.75%)
Feb 22, 2016 20.29 21.99 20.29 21.90 796,107 +2.09(+10.55%)
Feb 19, 2016 19.70 19.94 18.70 19.81 591,802 +0.13(+0.66%)
Feb 18, 2016 21.00 21.48 19.18 19.68 674,279 -1.14(-5.48%)
Feb 17, 2016 19.30 21.15 19.30 20.82 1,228,520 +1.76(+9.23%)
Feb 16, 2016 17.58 19.17 17.58 19.06 643,809 +1.85(+10.75%)
Feb 12, 2016 16.67 17.21 17.21 17.21 467,100 +0.80(+4.88%)
Feb 11, 2016 16.36 16.81 16.09 16.41 403,909 -0.16(-0.97%)
Feb 10, 2016 16.67 17.24 16.44 16.57 387,646 +0.10(+0.61%)
Feb 09, 2016 17.06 17.26 16.44 16.47 582,645 -0.85(-4.91%)
Feb 08, 2016 18.03 18.28 17.24 17.32 282,380 -0.98(-5.36%)
Feb 05, 2016 18.97 19.18 18.18 18.30 314,364 -0.80(-4.19%)
Feb 04, 2016 17.72 19.40 17.72 19.10 774,468 +1.23(+6.88%)
Feb 03, 2016 17.57 17.98 16.70 17.87 542,677 +0.40(+2.29%)
Feb 02, 2016 18.12 18.24 17.00 17.47 574,219 -0.73(-4.01%)
Feb 01, 2016 18.54 19.19 18.13 18.20 572,983 -0.45(-2.41%)
Jan 29, 2016 18.80 18.90 18.37 18.65 946,773 +0.37(+2.02%)
Jan 28, 2016 19.02 19.35 18.18 18.28 904,772 -0.42(-2.25%)
Jan 27, 2016 19.50 20.01 18.57 18.70 945,231 -0.87(-4.45%)
Jan 26, 2016 19.97 20.05 18.77 19.57 929,182 -0.47(-2.35%)
Jan 25, 2016 19.93 20.51 19.86 20.04 598,029 +0.15(+0.75%)
Jan 22, 2016 21.94 22.12 19.73 19.89 774,553 -1.16(-5.51%)
Jan 21, 2016 21.42 21.42 20.16 21.05 688,351 -0.37(-1.73%)
Jan 20, 2016 20.43 21.62 19.58 21.42 550,941 +0.37(+1.76%)
Jan 19, 2016 22.56 22.67 20.88 21.05 506,776 -0.62(-2.86%)
Jan 15, 2016 22.05 21.67 21.67 21.67 804,000 -1.35(-5.86%)
Jan 14, 2016 22.95 23.83 22.91 23.02 628,169 +0.08(+0.35%)
Jan 13, 2016 23.98 24.24 22.73 22.94 429,774 -0.73(-3.08%)
Jan 12, 2016 23.50 24.56 23.29 23.67 644,722 +0.19(+0.81%)
Jan 11, 2016 25.01 25.06 23.14 23.48 852,194 -1.39(-5.59%)
Jan 08, 2016 25.42 25.97 24.72 24.87 804,378 -0.28(-1.11%)
Jan 07, 2016 24.34 25.47 24.30 25.15 582,739 -0.95(-3.64%)
Jan 06, 2016 26.02 26.75 25.97 26.10 496,898 -0.26(-0.99%)
Jan 05, 2016 26.13 26.54 25.93 26.36 359,594 +0.36(+1.38%)
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.