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 (%)
Jul 31, 2012 4.080 4.080 3.800 3.880 10,977 -0.20(-4.90%)
Jul 30, 2012 3.930 4.180 3.760 4.080 19,896 +0.01(+0.25%)
Jul 27, 2012 3.920 4.120 3.760 4.070 17,347 +0.11(+2.78%)
Jul 26, 2012 4.060 4.060 3.860 3.960 5,048 -0.09(-2.22%)
Jul 25, 2012 4.100 4.100 3.972 4.050 1,407 +0.01(+0.25%)
Jul 24, 2012 3.850 4.053 3.850 4.040 13,141 +0.12(+3.06%)
Jul 23, 2012 3.890 3.920 3.890 3.920 12,275 +0.13(+3.43%)
Jul 20, 2012 3.810 3.810 3.750 3.790 7,850 -0.06(-1.56%)
Jul 19, 2012 3.800 3.970 3.510 3.850 19,072 -0.02(-0.52%)
Jul 18, 2012 4.010 4.010 3.760 3.870 12,031 -0.17(-4.21%)
Jul 17, 2012 3.980 4.090 3.950 4.040 13,739 -0.02(-0.49%)
Jul 16, 2012 4.070 4.200 3.960 4.060 4,700 -0.05(-1.22%)
Jul 13, 2012 3.980 4.195 3.950 4.110 5,414 +0.08(+1.99%)
Jul 12, 2012 4.050 4.150 3.950 4.030 7,852 -0.11(-2.66%)
Jul 11, 2012 4.140 4.140 4.140 4.140 696 -0.02(-0.48%)
Jul 10, 2012 4.200 4.200 4.010 4.160 5,824 -0.02(-0.48%)
Jul 09, 2012 4.190 4.370 4.100 4.180 10,030 +0.00(+0.00%)
Jul 06, 2012 4.085 4.190 4.010 4.180 26,241 +0.10(+2.45%)
Jul 05, 2012 3.940 4.200 3.880 4.080 50,540 +0.08(+2.00%)
Jul 03, 2012 4.120 4.200 4.000 4.000 17,102 -0.06(-1.48%)
Jul 02, 2012 4.130 4.190 4.030 4.060 7,573 -0.03(-0.73%)
Jun 29, 2012 4.080 4.110 3.960 4.090 10,317 +0.05(+1.24%)
Jun 28, 2012 4.030 4.040 4.015 4.040 3,600 +0.01(+0.25%)
Jun 27, 2012 3.990 4.120 3.900 4.030 12,918 +0.07(+1.77%)
Jun 26, 2012 4.000 4.010 3.740 3.960 20,639 -0.02(-0.50%)
Jun 25, 2012 3.830 3.980 3.590 3.980 17,342 +0.14(+3.65%)
Jun 22, 2012 3.710 3.850 3.690 3.840 22,745 +0.06(+1.59%)
Jun 21, 2012 3.670 3.780 3.610 3.780 10,992 -0.03(-0.79%)
Jun 20, 2012 3.600 3.810 3.600 3.810 6,973 +0.24(+6.72%)
Jun 19, 2012 3.540 3.690 3.540 3.570 9,775 -0.03(-0.83%)
Jun 18, 2012 3.570 3.710 3.570 3.600 18,125 +0.09(+2.56%)
Jun 15, 2012 3.780 3.820 3.510 3.510 66,054 -0.27(-7.14%)
Jun 14, 2012 3.710 3.810 3.690 3.780 22,955 -0.03(-0.79%)
Jun 13, 2012 3.800 3.820 3.600 3.810 7,688 -0.03(-0.78%)
Jun 12, 2012 3.900 3.900 3.800 3.840 15,730 -0.13(-3.27%)
Jun 11, 2012 4.010 4.010 3.830 3.970 7,805 -0.07(-1.73%)
Jun 08, 2012 3.990 4.070 3.990 4.040 3,100 +0.05(+1.25%)
Jun 07, 2012 3.850 4.120 3.850 3.990 7,073 +0.14(+3.64%)
Jun 06, 2012 3.850 3.881 3.750 3.850 12,081 +0.10(+2.67%)
Jun 05, 2012 3.580 3.756 3.580 3.750 1,714 +0.17(+4.75%)
Jun 04, 2012 3.900 3.900 3.500 3.580 12,148 -0.22(-5.79%)
Jun 01, 2012 3.820 4.020 3.800 3.800 5,699 -0.05(-1.30%)
May 31, 2012 3.880 4.090 3.850 3.850 2,166 -0.12(-3.02%)
May 30, 2012 3.840 4.010 3.800 3.970 2,460 -0.02(-0.50%)
May 29, 2012 3.980 4.200 3.972 3.990 54,446 +0.01(+0.25%)
May 25, 2012 4.020 4.230 3.890 3.980 8,686 -0.01(-0.25%)
May 24, 2012 3.930 4.230 3.803 3.990 11,500 +0.10(+2.57%)
May 23, 2012 3.920 4.080 3.850 3.890 44,469 -0.01(-0.26%)
May 22, 2012 4.100 4.230 3.900 3.900 12,817 -0.16(-3.94%)
May 21, 2012 4.280 4.390 4.001 4.060 28,385 -0.16(-3.79%)
May 18, 2012 4.360 4.380 4.163 4.220 16,525 -0.17(-3.87%)
May 17, 2012 4.430 4.550 4.390 4.390 6,547 -0.11(-2.44%)
May 16, 2012 4.480 4.660 4.470 4.500 10,731 +0.09(+2.04%)
May 15, 2012 4.550 4.550 4.350 4.410 13,100 -0.11(-2.43%)
May 14, 2012 4.560 4.570 4.470 4.520 25,030 -0.02(-0.44%)
May 11, 2012 4.540 4.580 4.510 4.540 31,082 +0.04(+0.89%)
May 10, 2012 4.800 4.800 4.350 4.500 75,914 +0.20(+4.65%)
May 09, 2012 4.320 4.450 4.295 4.300 11,581 -0.01(-0.23%)
May 08, 2012 4.370 4.370 4.250 4.310 4,550 -0.08(-1.82%)
May 07, 2012 4.420 4.520 4.300 4.390 8,308 -0.07(-1.57%)
May 04, 2012 4.500 4.600 4.401 4.460 23,619 -0.06(-1.33%)
May 03, 2012 4.550 4.550 4.500 4.520 5,000 +0.04(+0.89%)
May 02, 2012 4.550 4.610 4.440 4.480 4,201 -0.08(-1.75%)
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.