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, 2018 24.01 24.87 23.65 24.32 748,443 +0.34(+1.42%)
Jul 30, 2018 24.58 24.78 23.32 23.98 771,459 -0.72(-2.91%)
Jul 27, 2018 25.00 25.36 24.39 24.70 387,500 -0.19(-0.76%)
Jul 26, 2018 24.94 25.23 24.55 24.89 454,528 -0.38(-1.50%)
Jul 25, 2018 24.57 25.67 24.57 25.27 634,436 +0.79(+3.23%)
Jul 24, 2018 24.18 24.96 23.90 24.48 876,298 +0.60(+2.51%)
Jul 23, 2018 23.77 23.88 23.32 23.88 348,829 +0.03(+0.13%)
Jul 20, 2018 23.41 24.14 23.41 23.85 571,068 +0.56(+2.40%)
Jul 19, 2018 23.86 24.07 23.20 23.29 496,990 -0.87(-3.60%)
Jul 18, 2018 24.46 24.47 23.64 24.16 487,080 -0.26(-1.06%)
Jul 17, 2018 23.61 24.50 23.41 24.42 719,258 +0.44(+1.83%)
Jul 16, 2018 23.65 24.25 23.65 23.98 719,007 +0.37(+1.57%)
Jul 13, 2018 23.37 23.88 23.13 23.61 834,894 +0.45(+1.94%)
Jul 12, 2018 22.63 23.27 22.24 23.16 1,029,356 +0.82(+3.67%)
Jul 11, 2018 22.85 23.86 22.24 22.34 1,744,238 -0.89(-3.83%)
Jul 10, 2018 23.85 25.42 23.12 23.23 2,520,837 -0.67(-2.80%)
Jul 09, 2018 24.14 24.14 23.15 23.90 994,693 +0.43(+1.83%)
Jul 06, 2018 23.11 23.54 22.71 23.47 1,063,053 +0.32(+1.38%)
Jul 05, 2018 24.08 24.15 22.90 23.15 833,628 -1.18(-4.85%)
Jul 03, 2018 24.33 24.33 24.33 0 +0.20(+0.83%)
Jul 02, 2018 23.28 24.19 22.73 24.13 575,727 +0.35(+1.47%)
Jun 29, 2018 23.83 24.05 23.56 23.78 584,960 -0.01(-0.04%)
Jun 28, 2018 23.30 23.95 23.00 23.79 1,326,742 +0.42(+1.80%)
Jun 27, 2018 24.27 24.42 23.20 23.37 1,186,719 -0.61(-2.54%)
Jun 26, 2018 23.61 24.17 23.61 23.98 743,116 +0.52(+2.22%)
Jun 25, 2018 24.00 24.13 21.77 23.46 1,445,643 -0.78(-3.22%)
Jun 22, 2018 24.50 24.50 23.92 24.24 570,650 -0.03(-0.12%)
Jun 21, 2018 24.66 24.88 23.99 24.27 560,124 -0.18(-0.74%)
Jun 20, 2018 24.79 25.10 24.28 24.45 550,307 -0.33(-1.33%)
Jun 19, 2018 24.39 24.84 23.75 24.78 1,491,611 -0.39(-1.55%)
Jun 18, 2018 24.13 25.79 24.00 25.17 1,176,977 +0.51(+2.07%)
Jun 15, 2018 25.22 24.26 24.66 2,310,550 +0.40(+1.65%)
Jun 14, 2018 24.88 25.59 23.01 24.26 4,301,910 -3.02(-11.07%)
Jun 13, 2018 28.67 30.61 27.05 27.28 6,349,312 +0.46(+1.72%)
Jun 12, 2018 26.35 27.34 26.23 26.82 1,253,362 +0.73(+2.80%)
Jun 11, 2018 26.09 26.72 25.99 26.09 661,251 +0.43(+1.68%)
Jun 08, 2018 26.08 26.12 25.31 25.66 883,063 -0.74(-2.80%)
Jun 07, 2018 26.25 26.89 25.88 26.40 1,232,836 -0.05(-0.19%)
Jun 06, 2018 25.80 26.45 1,390,229 -0.10(-0.38%)
Jun 05, 2018 25.02 26.70 25.02 26.55 1,441,469 +1.56(+6.24%)
Jun 04, 2018 25.98 26.49 24.28 24.99 1,269,979 -1.02(-3.92%)
Jun 01, 2018 24.86 27.55 24.83 26.01 1,785,247 +1.08(+4.33%)
May 31, 2018 24.68 25.59 24.50 24.93 1,743,489 +0.38(+1.55%)
May 30, 2018 22.09 24.78 22.00 24.55 2,516,395 +2.46(+11.14%)
May 29, 2018 22.10 22.20 21.86 22.09 622,710 +0.00(+0.00%)
May 25, 2018 22.09 22.09 22.09 0 -0.59(-2.60%)
May 24, 2018 23.93 23.93 22.56 22.68 759,706 -1.24(-5.18%)
May 23, 2018 22.71 23.96 22.57 23.92 749,948 +0.85(+3.68%)
May 22, 2018 23.23 23.58 22.92 23.07 538,751 +0.07(+0.30%)
May 21, 2018 22.89 23.14 22.79 23.00 2,301,665 +0.35(+1.55%)
May 18, 2018 23.88 23.88 22.55 22.65 870,078 -1.23(-5.15%)
May 17, 2018 23.11 24.00 23.08 23.88 1,199,942 +0.51(+2.18%)
May 16, 2018 22.84 23.50 22.54 23.37 972,918 +0.70(+3.09%)
May 15, 2018 22.99 22.99 22.31 22.67 1,089,840 -0.78(-3.33%)
May 14, 2018 23.26 24.42 23.17 23.45 1,632,904 +0.49(+2.13%)
May 11, 2018 23.73 23.80 22.49 22.96 1,587,558 -0.94(-3.93%)
May 10, 2018 22.85 23.96 22.69 23.90 1,655,254 +1.34(+5.94%)
May 09, 2018 21.23 22.70 21.23 22.56 1,308,806 +1.25(+5.87%)
May 08, 2018 21.71 21.85 20.76 21.31 1,777,499 -0.40(-1.84%)
May 07, 2018 20.71 21.99 20.71 21.71 1,525,578 +1.01(+4.88%)
May 04, 2018 20.60 20.89 20.12 20.70 1,376,590 +0.09(+0.44%)
May 03, 2018 20.30 20.87 19.95 20.61 2,003,617 -0.16(-0.77%)
May 02, 2018 20.18 21.31 20.06 20.77 766,462 +0.50(+2.47%)
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.