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 (%)
May 31, 2019 10.32 10.81 10.10 10.74 1,052,600 +0.10(+0.94%)
May 30, 2019 11.35 11.45 10.59 10.64 1,408,169 +0.15(+1.43%)
May 29, 2019 10.22 10.54 10.11 10.49 1,331,677 +0.22(+2.14%)
May 28, 2019 10.06 10.35 9.900 10.27 1,275,264 +0.30(+3.01%)
May 24, 2019 9.840 10.23 9.720 9.970 564,500 +0.25(+2.57%)
May 23, 2019 10.05 10.05 9.460 9.720 1,085,158 -0.52(-5.08%)
May 22, 2019 10.45 10.64 10.21 10.24 506,411 -0.32(-3.03%)
May 21, 2019 10.53 10.88 10.44 10.56 326,455 +0.29(+2.82%)
May 20, 2019 10.94 10.94 10.13 10.27 1,122,195 -0.83(-7.48%)
May 17, 2019 11.19 11.43 11.10 11.10 581,400 -0.47(-4.06%)
May 16, 2019 11.43 11.69 11.37 11.57 416,699 +0.21(+1.85%)
May 15, 2019 11.40 11.58 11.22 11.36 521,847 +0.23(+2.07%)
May 14, 2019 10.95 11.26 10.82 11.13 460,473 +0.36(+3.34%)
May 13, 2019 10.87 10.98 10.52 10.77 561,107 -0.50(-4.44%)
May 10, 2019 11.25 11.53 11.01 11.27 1,214,200 -0.07(-0.62%)
May 09, 2019 11.75 11.76 11.08 11.34 987,824 -0.48(-4.06%)
May 08, 2019 12.00 12.00 11.75 11.82 454,212 -0.20(-1.66%)
May 07, 2019 12.50 12.52 11.98 12.02 715,884 -0.55(-4.38%)
May 06, 2019 12.47 12.72 12.20 12.57 469,725 -0.41(-3.16%)
May 03, 2019 12.45 13.18 12.31 12.98 788,300 +0.65(+5.27%)
May 02, 2019 12.32 12.41 11.66 12.33 1,457,554 +0.07(+0.57%)
May 01, 2019 12.83 12.98 12.26 12.26 758,494 -0.58(-4.52%)
Apr 30, 2019 13.23 13.35 12.75 12.84 1,054,812 -0.41(-3.09%)
Apr 29, 2019 13.24 13.68 13.14 13.25 1,162,842 +0.28(+2.16%)
Apr 26, 2019 13.97 14.00 12.91 12.97 4,716,100 -1.68(-11.47%)
Apr 25, 2019 14.70 14.83 14.44 14.65 229,362 -0.19(-1.28%)
Apr 24, 2019 14.83 14.94 14.37 14.84 455,018 +0.05(+0.34%)
Apr 23, 2019 14.74 14.96 14.68 14.79 419,263 +0.14(+0.96%)
Apr 22, 2019 14.24 14.74 14.10 14.65 372,733 +0.21(+1.45%)
Apr 18, 2019 14.70 14.85 14.41 14.44 427,800 -0.24(-1.63%)
Apr 17, 2019 14.43 15.02 14.43 14.68 735,964 +0.35(+2.44%)
Apr 16, 2019 13.95 14.36 13.87 14.33 468,919 +0.48(+3.47%)
Apr 15, 2019 14.32 14.44 13.81 13.85 544,850 -0.58(-4.02%)
Apr 12, 2019 14.24 14.55 14.10 14.43 465,400 +0.36(+2.56%)
Apr 11, 2019 14.21 14.25 14.02 14.07 657,116 -0.26(-1.81%)
Apr 10, 2019 14.63 14.72 14.29 14.33 794,140 -0.30(-2.05%)
Apr 09, 2019 15.11 15.11 14.55 14.63 691,601 -0.52(-3.43%)
Apr 08, 2019 15.46 15.57 15.05 15.15 867,984 -0.28(-1.81%)
Apr 05, 2019 15.76 16.02 15.37 15.43 523,100 -0.28(-1.78%)
Apr 04, 2019 15.53 15.86 15.50 15.71 510,048 +0.19(+1.22%)
Apr 03, 2019 15.63 16.22 15.33 15.52 1,043,993 -0.01(-0.06%)
Apr 02, 2019 15.63 15.72 15.00 15.53 636,466 -0.21(-1.33%)
Apr 01, 2019 16.23 16.26 15.55 15.74 785,859 -0.18(-1.13%)
Mar 29, 2019 15.43 15.99 15.30 15.92 723,100 +0.61(+3.98%)
Mar 28, 2019 15.22 15.83 15.17 15.31 570,349 +0.13(+0.86%)
Mar 27, 2019 15.28 15.34 14.90 15.18 501,785 -0.20(-1.30%)
Mar 26, 2019 15.49 15.81 15.24 15.38 785,322 -0.08(-0.52%)
Mar 25, 2019 15.10 15.63 15.05 15.46 521,663 +0.00(+0.00%)
Mar 22, 2019 16.29 16.53 15.37 15.46 1,227,400 -0.60(-3.74%)
Mar 21, 2019 16.95 17.00 15.99 16.06 1,545,962 -1.10(-6.41%)
Mar 20, 2019 17.39 17.50 16.95 17.16 644,434 -0.38(-2.17%)
Mar 19, 2019 17.47 17.93 16.39 17.54 1,567,391 +0.07(+0.40%)
Mar 18, 2019 17.27 18.09 16.94 17.47 1,605,271 +0.28(+1.63%)
Mar 15, 2019 17.84 17.98 17.15 17.19 915,900 -0.61(-3.43%)
Mar 14, 2019 17.83 17.99 17.30 17.80 508,307 +0.03(+0.17%)
Mar 13, 2019 17.95 18.02 17.65 17.77 894,763 -0.25(-1.39%)
Mar 12, 2019 18.56 18.56 17.86 18.02 603,132 -0.34(-1.85%)
Mar 11, 2019 18.47 18.77 17.90 18.36 642,642 +0.31(+1.72%)
Mar 08, 2019 18.01 18.43 17.94 18.05 574,200 -0.45(-2.43%)
Mar 07, 2019 18.57 18.73 17.99 18.50 735,055 -0.27(-1.44%)
Mar 06, 2019 18.89 19.67 18.64 18.77 1,305,970 -0.26(-1.37%)
Mar 05, 2019 18.30 19.11 18.10 19.03 531,652 +0.63(+3.42%)
Mar 04, 2019 19.09 19.18 18.06 18.40 696,443 -0.68(-3.56%)
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.