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 (%)
Aug 30, 2013 14.00 14.16 13.67 13.72 138,503 -0.34(-2.42%)
Aug 29, 2013 14.01 14.56 13.79 14.06 227,030 +0.07(+0.50%)
Aug 28, 2013 14.16 14.38 13.69 13.99 186,851 -0.26(-1.82%)
Aug 27, 2013 14.16 15.08 13.88 14.25 323,269 -0.86(-5.69%)
Aug 26, 2013 14.90 15.75 14.61 15.11 519,532 +0.18(+1.21%)
Aug 23, 2013 15.38 15.50 14.58 14.93 322,524 -0.17(-1.13%)
Aug 22, 2013 14.33 15.80 14.33 15.10 478,831 +0.81(+5.67%)
Aug 21, 2013 14.50 14.79 14.18 14.29 171,372 -0.31(-2.12%)
Aug 20, 2013 14.35 14.78 14.00 14.60 301,761 +0.24(+1.67%)
Aug 19, 2013 13.25 15.33 13.25 14.36 589,882 +1.50(+11.66%)
Aug 16, 2013 14.44 14.45 12.85 12.86 460,650 -1.68(-11.55%)
Aug 15, 2013 15.30 15.30 13.93 14.54 413,130 -1.16(-7.39%)
Aug 14, 2013 16.00 16.02 15.52 15.70 211,351 -0.30(-1.88%)
Aug 13, 2013 16.20 16.20 15.75 16.00 329,888 -0.24(-1.48%)
Aug 12, 2013 16.30 16.55 15.80 16.24 573,027 -0.06(-0.37%)
Aug 09, 2013 14.40 18.10 14.38 16.30 1,460,429 +1.92(+13.35%)
Aug 08, 2013 12.36 14.39 12.10 14.38 1,743,214 +2.38(+19.83%)
Aug 07, 2013 12.06 12.09 11.00 12.00 153,350 -0.13(-1.07%)
Aug 06, 2013 12.15 12.27 12.01 12.13 138,772 -0.12(-0.98%)
Aug 05, 2013 12.15 12.40 12.15 12.25 200,576 +0.10(+0.82%)
Aug 02, 2013 12.10 12.28 12.04 12.15 201,592 -0.03(-0.25%)
Aug 01, 2013 12.15 12.41 12.04 12.18 169,851 +0.14(+1.16%)
Jul 31, 2013 12.00 12.23 11.91 12.04 57,443 -0.06(-0.50%)
Jul 30, 2013 12.15 12.33 11.97 12.10 43,116 -0.01(-0.08%)
Jul 29, 2013 12.33 12.46 12.11 12.11 85,839 -0.14(-1.14%)
Jul 26, 2013 12.05 12.35 11.98 12.25 145,979 +0.20(+1.66%)
Jul 25, 2013 12.04 12.20 11.97 12.05 89,775 +0.04(+0.33%)
Jul 24, 2013 12.02 12.25 11.87 12.01 72,006 +0.11(+0.92%)
Jul 23, 2013 12.40 12.43 11.81 11.90 61,851 -0.38(-3.09%)
Jul 22, 2013 12.04 12.42 11.81 12.28 59,628 +0.21(+1.74%)
Jul 19, 2013 12.70 12.70 12.00 12.07 111,817 -0.61(-4.81%)
Jul 18, 2013 12.62 12.75 12.62 12.68 36,589 +0.14(+1.12%)
Jul 17, 2013 12.74 12.86 12.43 12.54 76,260 -0.07(-0.56%)
Jul 16, 2013 12.62 12.70 12.48 12.61 96,422 +0.11(+0.88%)
Jul 15, 2013 12.40 12.50 12.37 12.50 288,312 +0.15(+1.21%)
Jul 12, 2013 12.30 12.35 12.04 12.35 71,394 +0.09(+0.73%)
Jul 11, 2013 12.20 12.28 12.00 12.26 41,393 +0.09(+0.74%)
Jul 10, 2013 12.00 12.31 11.90 12.17 64,410 +0.14(+1.16%)
Jul 09, 2013 12.00 12.10 11.83 12.03 39,421 +0.05(+0.42%)
Jul 08, 2013 12.39 12.39 11.70 11.98 119,265 -0.19(-1.56%)
Jul 05, 2013 11.88 12.20 11.56 12.17 50,711 +0.29(+2.44%)
Jul 03, 2013 11.76 11.99 11.62 11.88 38,512 +0.38(+3.30%)
Jul 02, 2013 11.18 11.57 11.18 11.50 45,567 +0.23(+2.04%)
Jul 01, 2013 11.07 11.38 11.06 11.27 73,687 +0.30(+2.73%)
Jun 28, 2013 11.05 11.09 10.82 10.97 23,306 +0.09(+0.83%)
Jun 26, 2013 10.52 11.08 10.52 10.88 61,234 +0.35(+3.32%)
Jun 25, 2013 10.50 10.61 10.23 10.53 45,021 +0.31(+3.03%)
Jun 24, 2013 10.50 10.91 9.836 10.22 167,894 -0.30(-2.85%)
Jun 21, 2013 11.48 11.61 10.50 10.52 132,833 -0.98(-8.52%)
Jun 20, 2013 11.77 11.85 11.35 11.50 128,585 -0.44(-3.69%)
Jun 19, 2013 12.15 12.26 11.88 11.94 73,098 -0.37(-3.01%)
Jun 18, 2013 12.00 12.38 12.00 12.31 122,298 +0.27(+2.24%)
Jun 17, 2013 12.04 12.17 12.00 12.04 52,904 +0.02(+0.17%)
Jun 14, 2013 11.90 12.17 11.66 12.02 57,170 +0.20(+1.69%)
Jun 13, 2013 11.97 11.97 11.46 11.82 37,981 +0.02(+0.17%)
Jun 12, 2013 12.75 12.75 11.70 11.80 111,651 -0.10(-0.84%)
Jun 11, 2013 11.75 11.99 11.46 11.90 154,886 +0.46(+4.02%)
Jun 10, 2013 11.14 11.50 11.14 11.44 148,270 +0.30(+2.69%)
Jun 07, 2013 10.92 11.24 10.85 11.14 128,008 +0.46(+4.31%)
Jun 06, 2013 10.40 10.95 9.980 10.68 215,816 +0.66(+6.59%)
Jun 05, 2013 10.02 10.26 9.980 10.02 71,555 -0.03(-0.30%)
Jun 04, 2013 10.14 10.40 9.930 10.05 73,061 -0.16(-1.57%)
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.