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 (%)
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%)
Aug 01, 2019 11.40 11.70 10.98 11.20 615,367 -0.21(-1.84%)
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%)
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.