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, 2014 36.44 36.97 35.53 35.84 716,620 -0.04(-0.11%)
Mar 28, 2014 32.54 36.13 32.54 35.88 1,436,978 +2.66(+8.01%)
Mar 27, 2014 36.59 36.59 32.19 33.22 1,420,052 -3.50(-9.53%)
Mar 26, 2014 37.09 38.18 36.50 36.72 840,446 -0.36(-0.97%)
Mar 25, 2014 36.77 37.99 35.80 37.08 583,530 +0.35(+0.95%)
Mar 24, 2014 39.20 39.38 35.41 36.73 862,516 -2.47(-6.30%)
Mar 21, 2014 40.33 40.33 39.01 39.20 573,384 -0.66(-1.66%)
Mar 20, 2014 39.53 41.11 39.10 39.86 963,479 -0.31(-0.77%)
Mar 19, 2014 40.79 41.50 39.53 40.17 607,255 -0.61(-1.50%)
Mar 18, 2014 38.33 40.94 38.23 40.78 626,705 +2.77(+7.29%)
Mar 17, 2014 38.35 38.84 37.24 38.01 717,183 +0.55(+1.47%)
Mar 14, 2014 37.25 38.90 36.76 37.46 1,379,207 -0.55(-1.45%)
Mar 13, 2014 39.84 40.55 37.22 38.01 1,013,449 -1.28(-3.26%)
Mar 12, 2014 37.09 40.24 36.79 39.29 947,216 +1.42(+3.75%)
Mar 11, 2014 38.62 40.79 37.70 37.87 1,276,162 -0.13(-0.34%)
Mar 10, 2014 38.58 38.58 36.65 38.00 1,400,199 -1.79(-4.50%)
Mar 07, 2014 43.50 43.50 38.80 39.79 1,566,432 -3.47(-8.02%)
Mar 06, 2014 46.03 46.93 39.35 43.26 2,946,062 -1.44(-3.22%)
Mar 05, 2014 42.94 45.47 42.17 44.70 1,745,390 +2.44(+5.77%)
Mar 04, 2014 40.51 42.28 40.50 42.26 830,077 +2.65(+6.69%)
Mar 03, 2014 38.00 40.28 37.00 39.61 611,374 -0.39(-0.98%)
Feb 28, 2014 40.59 41.09 39.52 40.00 814,529 -0.11(-0.27%)
Feb 27, 2014 38.60 40.55 38.11 40.11 1,002,943 +1.67(+4.34%)
Feb 26, 2014 34.50 38.45 34.50 38.44 1,765,007 +4.06(+11.81%)
Feb 25, 2014 34.85 35.06 33.40 34.38 712,681 -0.59(-1.69%)
Feb 24, 2014 35.70 35.91 34.56 34.97 855,551 -0.05(-0.14%)
Feb 21, 2014 35.77 35.77 34.00 35.02 632,343 -0.76(-2.12%)
Feb 20, 2014 35.41 35.99 34.12 35.78 854,157 +0.36(+1.02%)
Feb 19, 2014 35.38 36.73 35.00 35.42 751,099 +0.04(+0.11%)
Feb 18, 2014 34.00 35.50 33.65 35.38 653,266 +1.45(+4.27%)
Feb 14, 2014 34.73 33.93 33.93 33.93 505,200 -0.55(-1.60%)
Feb 13, 2014 32.30 34.89 31.71 34.48 1,069,842 +1.42(+4.30%)
Feb 12, 2014 33.00 33.80 32.37 33.06 1,088,108 +0.47(+1.44%)
Feb 11, 2014 32.83 33.50 31.90 32.59 644,586 -0.23(-0.70%)
Feb 10, 2014 31.42 33.53 31.42 32.82 822,561 +1.61(+5.16%)
Feb 07, 2014 29.87 31.80 29.60 31.21 713,575 +1.87(+6.37%)
Feb 06, 2014 29.17 30.28 28.94 29.34 621,889 -0.05(-0.17%)
Feb 05, 2014 28.71 29.82 27.87 29.39 892,931 -0.27(-0.91%)
Feb 04, 2014 29.38 30.02 28.68 29.66 849,269 +0.01(+0.03%)
Feb 03, 2014 30.23 31.50 29.35 29.65 1,099,045 -1.00(-3.26%)
Jan 31, 2014 28.88 31.39 28.65 30.65 662,327 +0.25(+0.82%)
Jan 30, 2014 30.78 31.83 30.32 30.40 636,258 +0.25(+0.83%)
Jan 29, 2014 29.97 31.45 28.93 30.15 715,354 -1.07(-3.43%)
Jan 28, 2014 29.08 32.99 29.03 31.22 2,337,948 +2.55(+8.89%)
Jan 27, 2014 31.20 31.88 27.10 28.67 2,367,004 -3.10(-9.76%)
Jan 24, 2014 34.76 34.82 31.03 31.77 2,256,312 -3.21(-9.18%)
Jan 23, 2014 35.73 37.68 34.10 34.98 2,207,595 -3.22(-8.43%)
Jan 22, 2014 38.17 39.84 37.36 38.20 1,032,819 +0.39(+1.03%)
Jan 21, 2014 36.73 37.94 35.84 37.81 1,343,640 +1.44(+3.96%)
Jan 17, 2014 35.79 36.37 36.37 36.37 742,700 +0.54(+1.51%)
Jan 16, 2014 35.28 36.49 35.02 35.83 844,194 +0.65(+1.85%)
Jan 15, 2014 35.33 36.52 34.70 35.18 1,047,407 -0.15(-0.42%)
Jan 14, 2014 33.83 35.75 33.08 35.33 1,070,666 +0.89(+2.58%)
Jan 13, 2014 36.50 39.25 33.15 34.44 3,496,361 -2.00(-5.49%)
Jan 10, 2014 34.50 36.50 33.90 36.44 1,318,097 +2.03(+5.90%)
Jan 09, 2014 36.10 36.10 33.75 34.41 2,022,631 -0.49(-1.40%)
Jan 08, 2014 30.60 35.38 30.39 34.90 3,618,454 +4.49(+14.76%)
Jan 07, 2014 30.00 30.99 29.57 30.41 1,170,479 -0.03(-0.10%)
Jan 06, 2014 30.12 30.89 27.71 30.44 1,740,433 -0.24(-0.78%)
Jan 03, 2014 31.26 31.65 30.28 30.68 1,428,524 -0.54(-1.73%)
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.