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 (%)
Jul 31, 2019 11.58 11.67 11.34 11.41 326,011 -0.14(-1.21%)
Jul 30, 2019 11.46 11.59 11.30 11.55 227,693 -0.03(-0.26%)
Jul 29, 2019 11.25 11.69 11.25 11.58 258,314 +0.27(+2.39%)
Jul 26, 2019 11.68 11.77 11.23 11.31 301,900 -0.19(-1.65%)
Jul 25, 2019 11.98 12.08 11.48 11.50 281,940 -0.43(-3.60%)
Jul 24, 2019 11.77 11.98 11.55 11.93 361,457 +0.14(+1.19%)
Jul 23, 2019 11.14 11.86 11.14 11.79 558,008 +0.69(+6.22%)
Jul 22, 2019 11.10 11.14 10.90 11.10 396,127 -0.03(-0.27%)
Jul 19, 2019 11.25 11.46 11.06 11.13 359,200 +0.00(+0.00%)
Jul 18, 2019 11.19 11.23 10.96 11.13 521,040 -0.14(-1.24%)
Jul 17, 2019 11.98 12.03 11.22 11.27 665,714 -0.69(-5.77%)
Jul 16, 2019 11.62 12.01 11.57 11.96 823,129 +0.31(+2.66%)
Jul 15, 2019 11.26 11.72 11.18 11.65 702,278 +0.49(+4.39%)
Jul 12, 2019 11.88 11.88 11.15 11.16 626,100 -0.65(-5.50%)
Jul 11, 2019 11.53 12.68 11.53 11.81 1,804,009 +0.36(+3.14%)
Jul 10, 2019 10.60 11.48 10.48 11.45 1,719,891 +0.95(+9.05%)
Jul 09, 2019 10.30 10.55 10.30 10.50 457,071 +0.13(+1.25%)
Jul 08, 2019 10.45 10.56 10.35 10.37 358,774 -0.20(-1.89%)
Jul 05, 2019 10.51 10.61 10.35 10.57 377,500 -0.02(-0.19%)
Jul 03, 2019 10.63 10.70 10.53 10.59 333,100 -0.06(-0.56%)
Jul 02, 2019 10.69 10.76 10.38 10.65 612,050 -0.12(-1.11%)
Jul 01, 2019 10.88 11.14 10.70 10.77 878,895 +0.30(+2.87%)
Jun 28, 2019 10.50 10.64 10.39 10.47 549,600 -0.09(-0.85%)
Jun 27, 2019 10.40 10.70 10.39 10.56 599,015 +0.23(+2.23%)
Jun 26, 2019 10.15 10.47 10.15 10.33 519,829 +0.27(+2.68%)
Jun 25, 2019 10.20 10.25 9.900 10.06 548,185 -0.16(-1.57%)
Jun 24, 2019 10.68 10.71 10.20 10.22 412,479 -0.35(-3.31%)
Jun 21, 2019 10.71 10.92 10.53 10.57 1,061,900 -0.28(-2.58%)
Jun 20, 2019 10.70 10.99 10.65 10.85 633,223 +0.27(+2.55%)
Jun 19, 2019 10.63 10.74 10.53 10.58 431,596 -0.05(-0.47%)
Jun 18, 2019 10.36 10.78 10.28 10.63 771,950 +0.37(+3.61%)
Jun 17, 2019 10.16 10.40 9.940 10.26 424,011 +0.13(+1.28%)
Jun 14, 2019 10.34 10.40 10.11 10.13 404,700 -0.29(-2.78%)
Jun 13, 2019 10.67 10.67 10.39 10.42 411,739 -0.19(-1.79%)
Jun 12, 2019 10.61 10.77 10.36 10.61 673,777 -0.09(-0.84%)
Jun 11, 2019 10.81 10.89 10.48 10.70 734,862 +0.03(+0.28%)
Jun 10, 2019 10.24 10.73 10.15 10.67 997,894 +0.63(+6.27%)
Jun 07, 2019 10.29 10.35 9.840 10.04 677,700 -0.22(-2.14%)
Jun 06, 2019 10.75 10.75 10.15 10.26 1,034,533 -0.57(-5.26%)
Jun 05, 2019 11.32 11.36 10.78 10.83 880,064 -0.55(-4.83%)
Jun 04, 2019 10.80 11.38 10.72 11.38 1,165,739 +0.57(+5.27%)
Jun 03, 2019 10.68 10.95 10.52 10.81 860,878 +0.07(+0.65%)
May 31, 2019 10.32 10.81 10.10 10.74 1,052,600 +0.10(+0.94%)
May 30, 2019 11.35 11.45 10.59 10.64 1,408,169 +0.15(+1.43%)
May 29, 2019 10.22 10.54 10.11 10.49 1,331,677 +0.22(+2.14%)
May 28, 2019 10.06 10.35 9.900 10.27 1,275,264 +0.30(+3.01%)
May 24, 2019 9.840 10.23 9.720 9.970 564,500 +0.25(+2.57%)
May 23, 2019 10.05 10.05 9.460 9.720 1,085,158 -0.52(-5.08%)
May 22, 2019 10.45 10.64 10.21 10.24 506,411 -0.32(-3.03%)
May 21, 2019 10.53 10.88 10.44 10.56 326,455 +0.29(+2.82%)
May 20, 2019 10.94 10.94 10.13 10.27 1,122,195 -0.83(-7.48%)
May 17, 2019 11.19 11.43 11.10 11.10 581,400 -0.47(-4.06%)
May 16, 2019 11.43 11.69 11.37 11.57 416,699 +0.21(+1.85%)
May 15, 2019 11.40 11.58 11.22 11.36 521,847 +0.23(+2.07%)
May 14, 2019 10.95 11.26 10.82 11.13 460,473 +0.36(+3.34%)
May 13, 2019 10.87 10.98 10.52 10.77 561,107 -0.50(-4.44%)
May 10, 2019 11.25 11.53 11.01 11.27 1,214,200 -0.07(-0.62%)
May 09, 2019 11.75 11.76 11.08 11.34 987,824 -0.48(-4.06%)
May 08, 2019 12.00 12.00 11.75 11.82 454,212 -0.20(-1.66%)
May 07, 2019 12.50 12.52 11.98 12.02 715,884 -0.55(-4.38%)
May 06, 2019 12.47 12.72 12.20 12.57 469,725 -0.41(-3.16%)
May 03, 2019 12.45 13.18 12.31 12.98 788,300 +0.65(+5.27%)
May 02, 2019 12.32 12.41 11.66 12.33 1,457,554 +0.07(+0.57%)
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.