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 29, 2017 45.48 47.00 44.34 44.68 724,569 -0.48(-1.06%)
Sep 28, 2017 43.65 45.45 43.63 45.16 663,966 +1.01(+2.29%)
Sep 27, 2017 43.52 44.78 43.52 44.15 530,007 +1.08(+2.51%)
Sep 26, 2017 42.68 43.52 42.39 43.07 635,993 +0.80(+1.89%)
Sep 25, 2017 44.52 44.54 41.84 42.27 1,262,072 -2.89(-6.40%)
Sep 22, 2017 45.31 45.60 43.86 45.16 801,792 -0.24(-0.53%)
Sep 21, 2017 47.31 47.37 44.90 45.40 1,779,584 -2.10(-4.42%)
Sep 20, 2017 46.79 47.82 46.07 47.50 1,055,447 +0.59(+1.26%)
Sep 19, 2017 46.20 47.77 45.75 46.91 959,027 +0.93(+2.02%)
Sep 18, 2017 44.64 47.16 44.59 45.98 1,005,223 +1.66(+3.75%)
Sep 15, 2017 44.24 45.80 44.21 44.32 1,496,561 +0.05(+0.11%)
Sep 14, 2017 40.84 44.78 40.76 44.27 2,197,149 +3.56(+8.74%)
Sep 13, 2017 39.39 40.86 39.17 40.71 1,549,633 +1.38(+3.51%)
Sep 12, 2017 38.69 39.59 38.34 39.33 767,102 +0.73(+1.89%)
Sep 11, 2017 38.72 39.45 38.44 38.60 705,550 +0.46(+1.21%)
Sep 08, 2017 37.97 39.15 37.75 38.14 835,073 -0.11(-0.29%)
Sep 07, 2017 36.32 38.55 36.00 38.25 1,562,348 +1.75(+4.79%)
Sep 06, 2017 37.39 36.20 36.50 876,237 +0.05(+0.14%)
Sep 05, 2017 35.72 36.66 34.74 36.45 1,779,383 +0.46(+1.28%)
Sep 01, 2017 35.79 36.95 35.09 35.99 1,348,771 +0.19(+0.53%)
Aug 31, 2017 35.13 35.84 34.94 35.80 1,214,838 +0.94(+2.70%)
Aug 30, 2017 34.85 34.92 34.21 34.86 947,970 +0.34(+0.98%)
Aug 29, 2017 34.82 34.87 33.82 34.52 1,467,629 -0.45(-1.29%)
Aug 28, 2017 37.26 37.27 34.16 34.97 1,463,417 -2.42(-6.47%)
Aug 25, 2017 38.09 38.35 36.55 37.39 922,360 -0.30(-0.80%)
Aug 24, 2017 38.55 38.86 37.42 37.69 1,927,318 -2.30(-5.75%)
Aug 23, 2017 38.93 41.64 38.85 39.99 1,379,054 +0.82(+2.09%)
Aug 22, 2017 37.13 39.66 37.05 39.17 1,257,570 +2.16(+5.84%)
Aug 21, 2017 37.08 38.10 36.67 37.01 1,030,313 +0.01(+0.03%)
Aug 18, 2017 36.35 37.71 36.12 37.00 804,253 +0.63(+1.73%)
Aug 17, 2017 37.24 37.25 35.54 36.37 1,203,067 -0.58(-1.57%)
Aug 16, 2017 38.68 39.22 36.70 36.95 1,149,449 -0.93(-2.46%)
Aug 15, 2017 37.60 39.28 36.66 37.88 1,341,850 -1.40(-3.56%)
Aug 14, 2017 37.74 40.63 37.58 39.28 1,882,161 +2.37(+6.42%)
Aug 11, 2017 34.81 36.99 33.95 36.91 884,996 +1.11(+3.10%)
Aug 10, 2017 36.90 37.10 35.05 35.80 615,798 -1.79(-4.76%)
Aug 09, 2017 37.25 38.00 36.00 37.59 927,717 -0.04(-0.11%)
Aug 08, 2017 37.37 38.57 34.06 37.63 1,739,860 -0.09(-0.24%)
Aug 07, 2017 32.69 37.81 32.43 37.72 2,132,521 +5.49(+17.03%)
Aug 04, 2017 31.78 32.65 31.71 32.23 574,703 +0.59(+1.86%)
Aug 03, 2017 30.46 32.10 30.32 31.64 528,558 +1.19(+3.91%)
Aug 02, 2017 31.44 32.01 30.29 30.45 370,860 -0.97(-3.09%)
Aug 01, 2017 31.78 31.92 31.05 31.42 410,236 -0.18(-0.57%)
Jul 31, 2017 30.76 31.88 30.61 31.60 655,284 +1.07(+3.50%)
Jul 28, 2017 29.91 30.71 29.60 30.53 462,672 +0.63(+2.11%)
Jul 27, 2017 31.20 32.33 29.31 29.90 1,433,148 -1.22(-3.92%)
Jul 26, 2017 30.97 31.45 30.75 31.12 646,265 +0.14(+0.45%)
Jul 25, 2017 31.09 31.26 30.69 30.98 295,934 -0.02(-0.06%)
Jul 24, 2017 30.35 31.50 30.11 31.00 595,624 +0.75(+2.48%)
Jul 21, 2017 30.45 30.74 30.13 30.25 308,169 -0.19(-0.62%)
Jul 20, 2017 30.54 30.78 30.12 30.44 255,871 -0.06(-0.20%)
Jul 19, 2017 30.43 30.90 30.43 30.50 273,903 +0.29(+0.96%)
Jul 18, 2017 30.15 30.25 29.74 30.21 318,900 -0.01(-0.03%)
Jul 17, 2017 30.50 30.93 29.71 30.22 197,974 -0.13(-0.43%)
Jul 14, 2017 30.25 30.75 30.17 30.35 275,676 +0.10(+0.33%)
Jul 13, 2017 30.53 31.42 30.04 30.25 685,862 -0.16(-0.53%)
Jul 12, 2017 30.07 30.91 29.62 30.41 401,770 +0.38(+1.27%)
Jul 11, 2017 29.50 30.37 29.34 30.03 1,202,547 +0.67(+2.28%)
Jul 10, 2017 28.49 29.87 28.47 29.36 511,821 +0.86(+3.02%)
Jul 07, 2017 28.17 28.78 28.11 28.50 238,521 +0.45(+1.60%)
Jul 06, 2017 28.50 27.51 28.05 466,420 -0.21(-0.74%)
Jul 05, 2017 29.58 29.83 27.97 28.26 541,767 -1.33(-4.49%)
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.