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 (%)
Apr 30, 2020 12.57 12.68 12.02 12.16 180,555 -0.52(-4.10%)
Apr 29, 2020 12.43 12.88 12.19 12.68 259,397 +0.50(+4.11%)
Apr 28, 2020 12.67 12.79 11.85 12.18 270,376 -0.37(-2.95%)
Apr 27, 2020 11.98 12.78 11.88 12.55 324,245 +0.76(+6.45%)
Apr 24, 2020 11.85 11.97 11.73 11.79 142,800 +0.06(+0.51%)
Apr 23, 2020 11.56 11.89 11.44 11.73 124,602 +0.22(+1.91%)
Apr 22, 2020 11.29 11.58 11.09 11.51 178,418 +0.39(+3.51%)
Apr 21, 2020 10.99 11.20 10.57 11.12 183,524 +0.02(+0.18%)
Apr 20, 2020 10.86 11.58 10.73 11.10 198,055 +0.14(+1.28%)
Apr 17, 2020 10.85 11.13 10.79 10.96 123,800 +0.24(+2.24%)
Apr 16, 2020 10.67 10.79 10.51 10.72 151,174 +0.03(+0.28%)
Apr 15, 2020 10.81 10.98 10.50 10.69 136,692 -0.26(-2.37%)
Apr 14, 2020 10.53 11.33 10.52 10.95 187,392 +0.43(+4.09%)
Apr 13, 2020 10.42 10.64 10.21 10.52 135,698 +0.01(+0.10%)
Apr 09, 2020 10.36 10.87 10.33 10.51 206,200 +0.03(+0.29%)
Apr 08, 2020 10.76 10.76 10.18 10.48 184,920 -0.36(-3.32%)
Apr 07, 2020 10.70 11.15 10.65 10.84 235,215 +0.34(+3.24%)
Apr 06, 2020 10.41 11.03 10.23 10.50 481,966 +0.43(+4.27%)
Apr 03, 2020 10.42 10.48 9.830 10.07 587,400 -0.35(-3.36%)
Apr 02, 2020 10.15 10.59 10.10 10.42 214,956 +0.14(+1.36%)
Apr 01, 2020 10.20 10.45 9.995 10.28 207,404 -0.11(-1.06%)
Mar 31, 2020 10.10 10.82 10.10 10.39 248,030 +0.24(+2.36%)
Mar 30, 2020 10.04 10.51 9.940 10.15 595,859 -0.47(-4.43%)
Mar 27, 2020 10.41 10.83 10.41 10.62 516,800 -0.05(-0.47%)
Mar 26, 2020 11.02 11.18 10.40 10.67 782,290 -0.67(-5.91%)
Mar 25, 2020 11.30 11.69 10.92 11.34 474,997 +0.40(+3.66%)
Mar 24, 2020 9.940 11.27 9.940 10.94 434,648 +1.24(+12.78%)
Mar 23, 2020 9.950 10.38 9.600 9.700 840,572 -0.20(-2.02%)
Mar 20, 2020 10.04 10.39 9.850 9.900 438,000 -0.02(-0.20%)
Mar 19, 2020 10.37 10.63 9.840 9.920 497,727 -0.53(-5.07%)
Mar 18, 2020 10.50 10.84 9.810 10.45 1,079,211 -0.55(-5.00%)
Mar 17, 2020 11.80 11.83 10.79 11.00 1,152,075 -0.69(-5.90%)
Mar 16, 2020 11.55 11.91 11.36 11.69 818,774 -0.61(-4.96%)
Mar 13, 2020 12.51 12.61 12.00 12.30 688,100 +0.61(+5.22%)
Mar 12, 2020 12.94 13.24 10.70 11.69 771,524 -1.75(-13.02%)
Mar 11, 2020 13.69 13.88 13.38 13.44 329,471 -0.43(-3.10%)
Mar 10, 2020 13.80 14.03 13.66 13.87 446,140 +0.21(+1.54%)
Mar 09, 2020 13.97 13.97 13.40 13.66 776,996 -0.62(-4.34%)
Mar 06, 2020 14.52 14.64 13.75 14.28 613,400 -0.33(-2.26%)
Mar 05, 2020 14.77 14.87 14.43 14.61 310,704 -0.27(-1.81%)
Mar 04, 2020 14.86 14.93 14.71 14.88 231,883 +0.02(+0.13%)
Mar 03, 2020 14.86 14.98 14.72 14.86 309,303 +0.00(+0.00%)
Mar 02, 2020 14.95 15.01 14.68 14.86 346,682 -0.04(-0.27%)
Feb 28, 2020 14.67 14.90 14.57 14.90 406,700 +0.13(+0.88%)
Feb 27, 2020 14.74 14.87 14.69 14.77 432,303 -0.09(-0.61%)
Feb 26, 2020 14.70 14.95 14.70 14.86 313,953 +0.17(+1.16%)
Feb 25, 2020 14.80 14.90 14.57 14.69 279,613 -0.10(-0.68%)
Feb 24, 2020 14.72 14.91 14.60 14.79 315,997 -0.11(-0.74%)
Feb 21, 2020 14.85 14.90 14.79 14.90 322,900 +0.04(+0.27%)
Feb 20, 2020 14.86 15.00 14.81 14.86 352,086 +0.00(+0.00%)
Feb 19, 2020 14.90 14.93 14.72 14.86 287,107 -0.01(-0.07%)
Feb 18, 2020 14.86 14.91 14.70 14.87 252,680 +0.01(+0.07%)
Feb 14, 2020 14.85 14.96 14.80 14.86 167,200 +0.01(+0.07%)
Feb 13, 2020 14.89 15.00 14.82 14.85 194,151 -0.02(-0.13%)
Feb 12, 2020 14.98 15.20 14.84 14.87 185,815 -0.03(-0.20%)
Feb 11, 2020 15.09 15.26 14.88 14.90 285,443 -0.04(-0.27%)
Feb 10, 2020 14.96 15.05 14.88 14.94 276,013 -0.01(-0.07%)
Feb 07, 2020 15.16 15.20 14.94 14.95 254,000 -0.22(-1.45%)
Feb 06, 2020 15.21 15.28 15.05 15.17 183,169 -0.04(-0.26%)
Feb 05, 2020 15.20 15.21 15.07 15.21 342,504 +0.16(+1.06%)
Feb 04, 2020 14.93 15.20 14.92 15.05 406,074 +0.12(+0.80%)
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.