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, 2017 25.11 25.68 24.91 25.61 446,750 +0.35(+1.39%)
Mar 30, 2017 26.39 26.39 25.04 25.26 735,160 -1.10(-4.17%)
Mar 29, 2017 26.08 26.80 26.00 26.36 473,297 +0.16(+0.61%)
Mar 28, 2017 25.90 26.52 25.51 26.20 622,093 +0.30(+1.16%)
Mar 27, 2017 25.11 26.00 24.30 25.90 499,995 +0.26(+1.01%)
Mar 24, 2017 25.00 26.14 24.91 25.64 1,518,446 +0.72(+2.89%)
Mar 23, 2017 24.16 25.09 24.11 24.92 595,076 +0.62(+2.55%)
Mar 22, 2017 24.60 24.90 24.03 24.30 530,834 -0.32(-1.30%)
Mar 21, 2017 25.45 25.47 24.28 24.62 537,382 -0.65(-2.57%)
Mar 20, 2017 25.27 25.79 24.96 25.27 545,542 -0.01(-0.04%)
Mar 17, 2017 26.00 26.06 24.15 25.28 952,407 -0.75(-2.88%)
Mar 16, 2017 25.41 26.73 25.41 26.03 762,350 +0.83(+3.29%)
Mar 15, 2017 25.49 25.82 24.65 25.20 827,752 -0.37(-1.45%)
Mar 14, 2017 25.77 25.97 24.89 25.57 1,187,295 -0.23(-0.89%)
Mar 13, 2017 24.49 26.00 24.49 25.80 915,932 +1.32(+5.39%)
Mar 10, 2017 24.44 24.55 23.90 24.48 596,237 +0.03(+0.12%)
Mar 09, 2017 23.50 24.59 22.96 24.45 1,360,669 +0.60(+2.52%)
Mar 08, 2017 22.22 24.18 21.67 23.85 1,252,177 +1.77(+8.02%)
Mar 07, 2017 21.78 22.59 21.56 22.08 1,692,615 +0.18(+0.82%)
Mar 06, 2017 21.90 22.85 21.49 21.90 3,334,425 +0.15(+0.69%)
Mar 03, 2017 19.90 22.20 19.89 21.75 1,453,392 +1.79(+8.97%)
Mar 02, 2017 19.50 20.20 19.02 19.96 1,766,604 +0.43(+2.20%)
Mar 01, 2017 20.12 20.28 19.28 19.53 1,406,922 +0.47(+2.47%)
Feb 28, 2017 19.51 19.53 18.90 19.06 594,461 -0.37(-1.90%)
Feb 27, 2017 19.19 19.78 19.00 19.43 476,213 +0.14(+0.73%)
Feb 24, 2017 19.19 19.62 18.89 19.29 416,754 -0.18(-0.92%)
Feb 23, 2017 18.78 19.80 18.48 19.47 1,019,608 +0.95(+5.13%)
Feb 22, 2017 18.74 18.78 18.04 18.52 1,321,075 -0.33(-1.75%)
Feb 21, 2017 18.88 19.25 18.64 18.85 421,702 +0.10(+0.53%)
Feb 17, 2017 18.75 18.75 18.75 0 -0.21(-1.11%)
Feb 16, 2017 18.90 19.37 18.87 18.96 623,123 +0.17(+0.90%)
Feb 15, 2017 19.96 20.14 18.77 18.79 905,573 -1.14(-5.72%)
Feb 14, 2017 20.39 20.57 19.88 19.93 510,495 -0.45(-2.21%)
Feb 13, 2017 20.20 20.63 19.80 20.38 551,255 +0.20(+0.99%)
Feb 10, 2017 20.00 20.57 20.00 20.18 403,294 +0.18(+0.90%)
Feb 09, 2017 19.93 21.27 19.87 20.00 1,119,217 +0.17(+0.86%)
Feb 08, 2017 19.58 19.96 19.15 19.83 486,756 +0.29(+1.48%)
Feb 07, 2017 19.20 19.88 18.87 19.54 1,014,243 +0.56(+2.95%)
Feb 06, 2017 19.02 19.12 18.69 18.98 370,163 +0.01(+0.05%)
Feb 03, 2017 18.77 19.05 18.53 18.97 509,118 +0.20(+1.07%)
Feb 02, 2017 18.97 19.16 18.64 18.77 405,510 -0.22(-1.16%)
Feb 01, 2017 19.60 19.60 18.89 18.99 557,792 -0.51(-2.62%)
Jan 31, 2017 19.54 19.55 19.04 19.50 348,028 +0.00(+0.00%)
Jan 30, 2017 20.25 20.25 19.10 19.50 479,673 -0.83(-4.08%)
Jan 27, 2017 21.48 21.50 20.30 20.33 512,377 -1.24(-5.75%)
Jan 26, 2017 21.81 22.07 21.31 21.57 225,855 -0.16(-0.74%)
Jan 25, 2017 21.80 22.22 21.53 21.73 361,287 -0.07(-0.32%)
Jan 24, 2017 20.74 21.89 20.68 21.80 537,918 +1.28(+6.24%)
Jan 23, 2017 20.40 20.63 20.04 20.52 366,377 +0.03(+0.15%)
Jan 20, 2017 20.85 21.08 20.45 20.49 441,128 -0.33(-1.59%)
Jan 19, 2017 21.28 21.34 20.70 20.82 602,510 -0.47(-2.21%)
Jan 18, 2017 21.55 21.62 21.05 21.29 444,000 -0.11(-0.51%)
Jan 17, 2017 22.13 22.23 21.21 21.40 505,806 -0.83(-3.73%)
Jan 13, 2017 22.23 22.23 22.23 0 +0.29(+1.32%)
Jan 12, 2017 22.40 22.40 21.42 21.94 557,192 -0.72(-3.18%)
Jan 11, 2017 21.99 22.77 21.70 22.66 465,640 +0.65(+2.95%)
Jan 10, 2017 21.42 22.09 21.34 22.01 372,356 +0.68(+3.19%)
Jan 09, 2017 21.33 21.46 21.12 21.33 156,861 +0.06(+0.28%)
Jan 06, 2017 21.47 21.55 20.77 21.27 339,843 -0.17(-0.79%)
Jan 05, 2017 20.34 21.52 20.34 21.44 418,491 +1.20(+5.93%)
Jan 04, 2017 19.70 20.46 19.70 20.24 329,710 +0.50(+2.53%)
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.