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 (%)
Sep 30, 2016 30.38 30.38 29.06 29.08 740,032 -1.09(-3.61%)
Sep 29, 2016 31.37 31.37 30.01 30.17 639,975 -1.15(-3.67%)
Sep 28, 2016 32.74 32.76 30.31 31.32 750,861 -1.36(-4.16%)
Sep 27, 2016 30.90 33.16 30.77 32.68 1,788,527 +1.77(+5.73%)
Sep 26, 2016 30.59 31.00 30.32 30.91 932,999 +0.01(+0.03%)
Sep 23, 2016 30.30 31.00 29.91 30.90 1,080,550 +0.70(+2.32%)
Sep 22, 2016 30.25 31.39 29.37 30.20 2,116,943 +0.18(+0.60%)
Sep 21, 2016 26.80 30.29 26.70 30.02 1,414,579 +3.44(+12.94%)
Sep 20, 2016 26.78 26.89 26.45 26.58 171,161 +0.06(+0.23%)
Sep 19, 2016 26.34 26.78 25.70 26.52 348,257 +0.88(+3.43%)
Sep 16, 2016 26.11 26.42 25.59 25.64 247,471 -0.64(-2.44%)
Sep 15, 2016 26.50 26.68 26.09 26.28 183,369 -0.07(-0.27%)
Sep 14, 2016 26.12 27.36 26.05 26.35 483,001 +0.12(+0.46%)
Sep 13, 2016 25.85 26.48 25.74 26.23 446,726 -0.18(-0.68%)
Sep 12, 2016 25.86 26.72 25.80 26.41 312,647 -0.02(-0.08%)
Sep 09, 2016 26.50 26.60 26.16 26.43 290,561 -0.22(-0.83%)
Sep 08, 2016 26.64 26.89 26.43 26.65 206,129 -0.09(-0.34%)
Sep 07, 2016 26.61 26.77 26.03 26.74 387,991 +0.22(+0.83%)
Sep 06, 2016 26.45 26.98 26.32 26.52 319,907 +0.29(+1.11%)
Sep 02, 2016 26.39 26.23 26.23 26.23 371,900 +0.19(+0.73%)
Sep 01, 2016 26.13 26.17 25.48 26.04 580,492 +0.80(+3.17%)
Aug 31, 2016 26.45 26.48 24.66 25.24 608,879 -0.64(-2.47%)
Aug 30, 2016 25.49 26.12 25.49 25.88 485,587 +0.47(+1.85%)
Aug 29, 2016 25.12 25.58 25.00 25.41 394,659 +0.28(+1.11%)
Aug 26, 2016 25.35 26.29 25.00 25.13 424,964 -0.37(-1.45%)
Aug 25, 2016 26.06 26.28 25.20 25.50 823,383 -0.52(-2.00%)
Aug 24, 2016 27.68 28.48 25.88 26.02 920,686 -1.56(-5.66%)
Aug 23, 2016 27.60 27.74 27.36 27.58 264,858 +0.08(+0.29%)
Aug 22, 2016 27.80 27.80 27.31 27.50 339,830 +0.00(+0.00%)
Aug 19, 2016 27.00 27.76 26.96 27.50 264,905 +0.38(+1.40%)
Aug 18, 2016 27.40 27.58 26.50 27.12 438,932 +0.03(+0.11%)
Aug 17, 2016 26.80 27.47 26.56 27.09 494,760 +0.44(+1.65%)
Aug 16, 2016 26.24 27.08 25.80 26.65 443,925 +0.40(+1.52%)
Aug 15, 2016 25.61 26.35 25.49 26.25 491,134 +0.77(+3.02%)
Aug 12, 2016 25.87 26.09 25.30 25.48 383,308 -0.16(-0.62%)
Aug 11, 2016 26.14 26.14 25.42 25.64 505,611 -1.20(-4.47%)
Aug 10, 2016 25.50 27.45 25.50 26.84 560,943 +0.62(+2.36%)
Aug 09, 2016 26.79 27.86 25.39 26.22 816,658 -0.76(-2.82%)
Aug 08, 2016 28.40 29.15 26.53 26.98 1,074,771 -1.28(-4.53%)
Aug 05, 2016 27.59 28.31 27.59 28.26 489,202 +0.75(+2.73%)
Aug 04, 2016 27.41 27.81 27.37 27.51 309,787 +0.11(+0.40%)
Aug 03, 2016 28.00 28.32 27.40 27.40 531,921 -0.68(-2.42%)
Aug 02, 2016 28.64 28.64 27.74 28.08 406,409 +0.08(+0.29%)
Aug 01, 2016 27.61 28.43 27.24 28.00 466,794 +0.50(+1.82%)
Jul 29, 2016 27.56 27.88 27.14 27.50 243,633 -0.26(-0.94%)
Jul 28, 2016 27.50 27.81 26.82 27.76 253,617 +0.23(+0.84%)
Jul 27, 2016 27.70 28.12 27.41 27.53 310,433 +0.03(+0.11%)
Jul 26, 2016 26.09 27.53 25.93 27.50 331,888 +1.09(+4.13%)
Jul 25, 2016 26.75 26.95 25.42 26.41 582,415 -0.59(-2.19%)
Jul 22, 2016 27.80 28.07 26.85 27.00 436,617 -0.89(-3.19%)
Jul 21, 2016 28.90 29.19 27.85 27.89 474,063 -0.78(-2.72%)
Jul 20, 2016 28.15 29.09 27.94 28.67 621,708 +0.87(+3.13%)
Jul 19, 2016 27.99 28.59 27.71 27.80 934,418 -0.16(-0.57%)
Jul 18, 2016 27.20 28.13 27.13 27.96 441,644 +0.81(+2.98%)
Jul 15, 2016 27.80 27.91 26.88 27.15 236,373 -0.85(-3.04%)
Jul 14, 2016 27.98 28.23 27.60 28.00 702,491 +0.32(+1.16%)
Jul 13, 2016 27.98 27.98 27.05 27.68 150,771 -0.32(-1.14%)
Jul 12, 2016 28.29 28.75 27.89 28.00 419,632 +0.08(+0.29%)
Jul 11, 2016 27.90 28.90 27.53 27.92 779,228 +0.41(+1.49%)
Jul 08, 2016 27.28 28.70 26.46 27.51 562,852 +1.05(+3.97%)
Jul 07, 2016 25.35 26.68 25.27 26.46 327,303 +1.08(+4.26%)
Jul 06, 2016 26.32 26.32 25.18 25.38 461,537 -1.12(-4.23%)
Jul 05, 2016 26.91 26.92 25.77 26.50 304,971 -0.77(-2.82%)
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.