Bitauto Holdings Ltd (NY: BITA )

15.76 USD +0.02 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 15.74 15.75 15.73 15.74 458,800 +0.00(+0.00%)
Sep 24, 2020 15.76 15.77 15.72 15.74 3,291,850 -0.01(-0.06%)
Sep 23, 2020 15.77 15.77 15.75 15.75 2,645,943 -0.01(-0.06%)
Sep 22, 2020 15.77 15.77 15.75 15.76 973,458 -0.01(-0.06%)
Sep 21, 2020 15.76 15.78 15.75 15.77 984,700 +0.02(+0.13%)
Sep 18, 2020 15.75 15.77 15.75 15.75 351,500 -0.01(-0.06%)
Sep 17, 2020 15.76 15.78 15.75 15.76 1,041,275 -0.01(-0.06%)
Sep 16, 2020 15.78 15.78 15.76 15.77 209,580 +0.00(+0.00%)
Sep 15, 2020 15.80 15.80 15.76 15.77 602,108 +0.01(+0.06%)
Sep 14, 2020 15.77 15.79 15.76 15.76 663,018 -0.02(-0.13%)
Sep 11, 2020 15.78 15.80 15.76 15.78 740,800 +0.01(+0.06%)
Sep 10, 2020 15.80 15.80 15.76 15.77 484,471 -0.02(-0.13%)
Sep 09, 2020 15.80 15.80 15.79 15.79 327,188 +0.00(+0.00%)
Sep 08, 2020 15.75 15.82 15.73 15.79 712,723 +0.00(+0.00%)
Sep 04, 2020 15.79 15.80 15.77 15.79 563,400 -0.02(-0.13%)
Sep 03, 2020 15.80 15.82 15.75 15.81 441,281 +0.00(+0.00%)
Sep 02, 2020 15.81 15.81 15.77 15.81 196,232 +0.00(+0.00%)
Sep 01, 2020 15.79 15.81 15.76 15.81 178,786 +0.04(+0.25%)
Aug 31, 2020 15.80 15.81 15.74 15.77 929,322 -0.03(-0.19%)
Aug 28, 2020 15.79 15.81 15.79 15.80 109,500 +0.01(+0.06%)
Aug 27, 2020 15.77 15.82 15.77 15.79 142,831 -0.01(-0.06%)
Aug 26, 2020 15.76 15.80 15.75 15.80 101,387 +0.03(+0.19%)
Aug 25, 2020 15.76 15.80 15.76 15.77 164,506 -0.02(-0.13%)
Aug 24, 2020 15.72 15.82 15.70 15.79 164,784 -0.01(-0.06%)
Aug 21, 2020 15.82 15.83 15.78 15.80 138,700 -0.03(-0.19%)
Aug 20, 2020 15.78 15.83 15.75 15.83 183,229 +0.05(+0.32%)
Aug 19, 2020 15.82 15.82 15.78 15.78 112,297 -0.02(-0.13%)
Aug 18, 2020 15.80 15.85 15.77 15.80 126,944 -0.04(-0.25%)
Aug 17, 2020 15.75 15.85 15.74 15.84 192,677 +0.10(+0.64%)
Aug 14, 2020 15.82 15.84 15.74 15.74 192,300 -0.11(-0.69%)
Aug 13, 2020 15.84 15.85 15.80 15.85 90,424 +0.02(+0.13%)
Aug 12, 2020 15.76 15.87 15.76 15.83 154,918 +0.06(+0.38%)
Aug 11, 2020 15.76 15.80 15.76 15.77 77,275 -0.01(-0.06%)
Aug 10, 2020 15.72 15.78 15.72 15.78 259,600 +0.08(+0.51%)
Aug 07, 2020 15.84 15.84 15.50 15.70 878,900 -0.14(-0.88%)
Aug 06, 2020 15.86 15.86 15.83 15.84 135,968 -0.03(-0.19%)
Aug 05, 2020 15.89 15.91 15.82 15.87 188,281 -0.03(-0.19%)
Aug 04, 2020 15.91 15.91 15.86 15.90 370,817 +0.00(+0.00%)
Aug 03, 2020 15.89 15.94 15.88 15.90 442,693 +0.02(+0.13%)
Jul 31, 2020 15.83 15.89 15.83 15.88 179,600 +0.04(+0.25%)
Jul 30, 2020 15.82 15.87 15.82 15.84 178,658 +0.01(+0.06%)
Jul 29, 2020 15.87 15.87 15.82 15.83 130,205 +0.01(+0.06%)
Jul 28, 2020 15.83 15.84 15.82 15.82 183,602 -0.02(-0.13%)
Jul 27, 2020 15.87 15.88 15.80 15.84 268,761 -0.01(-0.06%)
Jul 24, 2020 15.85 15.88 15.82 15.85 467,900 -0.03(-0.19%)
Jul 23, 2020 15.86 15.88 15.84 15.88 353,913 +0.03(+0.19%)
Jul 22, 2020 15.83 15.87 15.80 15.85 208,630 -0.02(-0.13%)
Jul 21, 2020 15.84 15.88 15.82 15.87 301,236 +0.07(+0.44%)
Jul 20, 2020 15.81 15.84 15.78 15.80 131,021 -0.02(-0.13%)
Jul 17, 2020 15.77 15.83 15.76 15.82 131,800 +0.04(+0.25%)
Jul 16, 2020 15.75 15.82 15.75 15.78 208,222 +0.01(+0.06%)
Jul 15, 2020 15.84 15.84 15.75 15.77 268,137 -0.02(-0.13%)
Jul 14, 2020 15.81 15.85 15.75 15.79 302,821 -0.02(-0.13%)
Jul 13, 2020 15.88 15.88 15.81 15.81 302,192 -0.05(-0.32%)
Jul 10, 2020 15.85 15.89 15.85 15.86 299,100 -0.04(-0.25%)
Jul 09, 2020 15.85 15.90 15.83 15.90 452,350 +0.06(+0.38%)
Jul 08, 2020 15.84 15.85 15.82 15.84 380,133 +0.01(+0.06%)
Jul 07, 2020 15.81 15.84 15.81 15.83 194,936 +0.00(+0.00%)
Jul 06, 2020 15.84 15.84 15.82 15.83 201,170 -0.01(-0.06%)
Jul 02, 2020 15.85 15.85 15.81 15.84 279,900 +0.00(+0.00%)
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.