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 (%)
Sep 30, 2011 6.140 6.140 5.830 6.100 4,716 -0.10(-1.61%)
Sep 29, 2011 6.150 6.500 5.823 6.200 24,216 +0.07(+1.14%)
Sep 28, 2011 6.080 6.140 5.770 6.130 15,806 +0.13(+2.17%)
Sep 27, 2011 5.750 6.125 5.730 6.000 19,340 +0.26(+4.53%)
Sep 26, 2011 5.860 5.900 5.600 5.740 12,983 -0.11(-1.88%)
Sep 23, 2011 6.070 6.230 5.850 5.850 14,005 -0.13(-2.17%)
Sep 22, 2011 6.230 6.750 5.880 5.980 26,232 -0.50(-7.72%)
Sep 21, 2011 6.400 6.510 6.350 6.480 9,500 +0.08(+1.25%)
Sep 20, 2011 6.460 6.590 6.321 6.400 25,262 -0.20(-3.03%)
Sep 19, 2011 6.420 6.650 6.390 6.600 22,516 +0.01(+0.15%)
Sep 16, 2011 6.800 6.800 6.370 6.590 22,045 -0.16(-2.37%)
Sep 15, 2011 7.010 7.080 6.641 6.750 38,299 -0.43(-5.99%)
Sep 14, 2011 6.520 7.340 6.520 7.180 224,044 +0.76(+11.84%)
Sep 13, 2011 6.390 6.600 6.340 6.420 9,707 -0.08(-1.23%)
Sep 12, 2011 6.490 6.650 6.141 6.500 31,811 +0.00(+0.00%)
Sep 09, 2011 6.500 6.550 6.400 6.500 18,525 +0.00(+0.00%)
Sep 08, 2011 6.580 6.580 6.370 6.500 16,900 -0.08(-1.22%)
Sep 07, 2011 6.630 6.750 6.480 6.580 15,225 +0.11(+1.70%)
Sep 06, 2011 6.490 6.580 6.260 6.470 18,474 -0.03(-0.46%)
Sep 02, 2011 6.750 6.750 6.460 6.500 28,464 -0.30(-4.41%)
Sep 01, 2011 6.880 6.920 6.600 6.800 24,725 +0.01(+0.15%)
Aug 31, 2011 6.700 6.940 6.690 6.790 34,151 +0.13(+1.95%)
Aug 30, 2011 6.200 6.660 6.200 6.660 36,446 +0.46(+7.42%)
Aug 29, 2011 6.250 6.410 6.031 6.200 32,174 +0.00(+0.00%)
Aug 26, 2011 6.080 6.250 5.920 6.200 12,009 +0.22(+3.68%)
Aug 25, 2011 6.040 6.150 5.880 5.980 7,597 +0.13(+2.22%)
Aug 24, 2011 5.640 5.960 5.570 5.850 19,100 +0.08(+1.39%)
Aug 23, 2011 6.140 6.260 5.662 5.770 39,535 -0.24(-3.99%)
Aug 22, 2011 6.290 6.450 5.940 6.010 22,601 -0.10(-1.64%)
Aug 19, 2011 6.000 6.220 5.960 6.110 7,357 -0.04(-0.65%)
Aug 18, 2011 6.760 6.760 6.150 6.150 16,506 -0.64(-9.43%)
Aug 17, 2011 7.000 7.000 6.790 6.790 5,900 -0.21(-3.00%)
Aug 16, 2011 7.050 7.100 6.930 7.000 25,269 -0.03(-0.43%)
Aug 15, 2011 7.170 7.310 6.830 7.030 60,669 -0.46(-6.14%)
Aug 12, 2011 6.500 7.820 6.500 7.490 60,234 +1.32(+21.39%)
Aug 11, 2011 5.708 6.390 5.630 6.170 15,403 +0.52(+9.20%)
Aug 10, 2011 5.800 5.800 5.630 5.650 7,540 -0.25(-4.24%)
Aug 09, 2011 6.630 6.430 5.800 5.900 12,158 -0.28(-4.53%)
Aug 08, 2011 6.630 6.630 5.890 6.180 37,471 -0.57(-8.44%)
Aug 05, 2011 6.980 6.990 6.650 6.750 44,149 +0.00(+0.00%)
Aug 04, 2011 6.950 6.989 6.460 6.750 19,647 -0.26(-3.78%)
Aug 03, 2011 6.890 7.070 6.500 7.015 14,315 +0.22(+3.31%)
Aug 02, 2011 6.820 6.980 6.720 6.790 58,410 -0.16(-2.30%)
Aug 01, 2011 6.810 7.060 6.810 6.950 12,643 +0.22(+3.27%)
Jul 29, 2011 6.710 6.822 6.700 6.730 14,431 -0.12(-1.75%)
Jul 28, 2011 6.920 6.920 6.730 6.850 7,986 -0.14(-2.00%)
Jul 27, 2011 6.900 6.990 6.900 6.990 3,330 -0.01(-0.14%)
Jul 26, 2011 7.060 7.060 6.850 7.000 12,374 -0.00(-0.03%)
Jul 25, 2011 7.060 7.060 6.968 7.002 4,130 -0.04(-0.54%)
Jul 22, 2011 7.010 7.060 6.990 7.040 70,142 +0.05(+0.72%)
Jul 21, 2011 7.080 7.080 6.950 6.990 37,120 -0.04(-0.57%)
Jul 20, 2011 6.960 7.100 6.820 7.030 73,486 +0.01(+0.14%)
Jul 19, 2011 6.980 7.120 6.810 7.020 63,015 +0.04(+0.57%)
Jul 18, 2011 7.410 7.410 6.770 6.980 85,192 -0.46(-6.18%)
Jul 15, 2011 7.360 7.610 7.300 7.440 56,579 +0.03(+0.40%)
Jul 14, 2011 7.230 7.550 7.180 7.410 69,788 +0.29(+4.07%)
Jul 13, 2011 6.920 7.420 6.920 7.120 17,594 +0.16(+2.30%)
Jul 12, 2011 7.220 7.220 6.910 6.960 56,331 -0.28(-3.87%)
Jul 11, 2011 7.420 7.450 7.069 7.240 44,604 -0.24(-3.21%)
Jul 08, 2011 7.490 7.550 7.400 7.480 72,903 -0.06(-0.80%)
Jul 07, 2011 7.440 7.610 7.421 7.540 138,680 +0.15(+2.03%)
Jul 06, 2011 7.410 7.500 7.250 7.390 62,836 +0.06(+0.82%)
Jul 05, 2011 7.460 7.460 7.220 7.330 19,404 -0.22(-2.91%)
Jul 01, 2011 7.690 7.710 7.374 7.550 144,401 -0.25(-3.21%)
Jun 30, 2011 6.910 8.070 6.910 7.800 177,274 +0.95(+13.87%)
Jun 29, 2011 6.790 6.880 6.720 6.850 34,215 +0.09(+1.33%)
Jun 28, 2011 7.500 7.500 6.700 6.760 34,494 -0.71(-9.50%)
Jun 27, 2011 7.190 7.480 7.120 7.470 17,939 +0.20(+2.75%)
Jun 24, 2011 6.900 7.450 6.650 7.270 504,420 +0.33(+4.76%)
Jun 23, 2011 6.830 6.940 6.690 6.940 38,473 +0.04(+0.58%)
Jun 22, 2011 6.850 6.910 6.750 6.900 71,635 +0.05(+0.73%)
Jun 21, 2011 6.640 6.950 6.640 6.850 40,456 +0.11(+1.63%)
Jun 20, 2011 6.010 6.840 6.000 6.740 612,896 -0.06(-0.88%)
Jun 17, 2011 7.197 7.250 6.600 6.800 60,382 -0.45(-6.21%)
Jun 16, 2011 7.290 7.290 7.030 7.250 43,550 -0.04(-0.55%)
Jun 15, 2011 7.250 7.390 7.235 7.290 180,239 +0.06(+0.83%)
Jun 14, 2011 7.230 7.300 7.200 7.230 28,700 +0.10(+1.40%)
Jun 13, 2011 7.260 7.370 7.050 7.130 32,709 -0.04(-0.56%)
Jun 10, 2011 7.330 7.330 7.070 7.170 27,131 -0.07(-0.97%)
Jun 09, 2011 7.280 7.330 7.140 7.240 57,394 +0.09(+1.26%)
Jun 08, 2011 7.350 7.350 7.141 7.150 53,216 -0.14(-1.92%)
Jun 07, 2011 7.350 7.430 7.230 7.290 26,631 -0.06(-0.82%)
Jun 06, 2011 7.270 7.390 7.181 7.350 23,180 +0.08(+1.10%)
Jun 03, 2011 7.500 7.500 7.110 7.270 62,965 -0.06(-0.82%)
May 24, 2011 6.970 7.480 6.900 7.330 147,305 +0.45(+6.54%)
May 23, 2011 7.740 7.740 6.780 6.880 1,200,558 -0.93(-11.91%)
May 20, 2011 7.900 7.950 7.800 7.810 10,071 -0.19(-2.38%)
May 19, 2011 8.110 8.560 7.900 8.000 253,505 -0.15(-1.84%)
May 18, 2011 8.000 8.460 7.990 8.150 62,949 +0.17(+2.13%)
May 17, 2011 7.440 8.240 7.150 7.980 111,302 +0.54(+7.26%)
May 16, 2011 7.650 7.990 7.260 7.440 230,599 -0.35(-4.49%)
May 13, 2011 9.250 9.250 7.640 7.790 110,376 -1.35(-14.77%)
May 12, 2011 10.60 10.60 9.140 9.140 55,448 -1.15(-11.18%)
May 11, 2011 9.680 10.38 9.500 10.29 18,034 +0.32(+3.21%)
May 10, 2011 9.890 10.11 9.740 9.970 11,020 +0.20(+2.05%)
May 09, 2011 9.260 9.770 9.260 9.770 13,206 +0.31(+3.28%)
May 06, 2011 9.530 9.600 9.350 9.460 31,800 +0.01(+0.11%)
May 05, 2011 9.550 9.620 9.220 9.450 18,161 -0.27(-2.78%)
May 04, 2011 9.830 10.01 9.680 9.720 25,547 -0.36(-3.57%)
May 03, 2011 9.730 10.29 9.700 10.08 14,039 +0.30(+3.07%)
May 02, 2011 9.830 9.950 9.780 9.780 14,378 -0.35(-3.46%)
Apr 29, 2011 10.05 10.21 9.750 10.13 15,207 +0.07(+0.70%)
Apr 28, 2011 10.33 10.38 9.980 10.06 14,894 -0.38(-3.64%)
Apr 27, 2011 10.63 10.63 9.950 10.44 48,510 -0.15(-1.42%)
Apr 26, 2011 11.04 11.04 10.37 10.59 49,274 -0.47(-4.25%)
Apr 25, 2011 10.85 11.28 10.80 11.06 24,943 +0.22(+2.04%)
Apr 21, 2011 10.56 10.94 10.56 10.84 8,415 +0.19(+1.77%)
Apr 20, 2011 11.50 11.50 10.61 10.65 29,881 -0.49(-4.40%)
Apr 19, 2011 10.78 11.25 10.40 11.14 19,189 +0.29(+2.67%)
Apr 18, 2011 11.38 11.38 10.71 10.85 17,257 -0.48(-4.24%)
Apr 15, 2011 11.21 11.42 11.21 11.33 6,700 +0.12(+1.07%)
Apr 14, 2011 11.43 11.47 11.11 11.21 12,316 -0.16(-1.41%)
Apr 13, 2011 11.16 11.49 11.13 11.37 21,452 +0.27(+2.48%)
Apr 12, 2011 11.03 11.22 10.67 11.10 10,525 +0.04(+0.41%)
Apr 11, 2011 11.50 11.60 11.05 11.05 19,541 -0.34(-2.99%)
Apr 08, 2011 11.15 11.50 11.00 11.39 23,640 +0.35(+3.17%)
Apr 07, 2011 11.00 11.14 10.75 11.04 23,719 +0.13(+1.19%)
Apr 06, 2011 11.01 11.01 10.65 10.91 23,299 -0.15(-1.36%)
Apr 05, 2011 11.04 11.36 9.710 11.06 177,944 -0.20(-1.78%)
Apr 04, 2011 11.49 11.73 11.08 11.26 118,967 -0.43(-3.68%)
Apr 01, 2011 11.88 12.20 11.50 11.69 33,771 -0.26(-2.18%)
Mar 31, 2011 12.16 12.18 11.84 11.95 33,262 -0.21(-1.73%)
Mar 30, 2011 11.84 12.20 11.71 12.16 94,337 +0.21(+1.76%)
Mar 29, 2011 12.03 12.40 11.61 11.95 95,382 -0.02(-0.17%)
Mar 28, 2011 11.72 12.04 11.69 11.97 30,081 +0.14(+1.18%)
Mar 25, 2011 11.49 11.83 11.41 11.83 33,568 +0.30(+2.60%)
Mar 24, 2011 11.45 11.60 11.25 11.53 20,809 +0.09(+0.79%)
Mar 23, 2011 11.53 11.69 11.40 11.44 25,626 -0.21(-1.80%)
Mar 22, 2011 11.71 12.04 11.60 11.65 15,405 -0.22(-1.85%)
Mar 21, 2011 12.00 12.02 11.70 11.87 31,663 +0.08(+0.68%)
Mar 18, 2011 11.55 12.00 11.38 11.79 37,802 +0.24(+2.08%)
Mar 17, 2011 11.54 11.62 11.18 11.55 25,960 -0.08(-0.69%)
Mar 16, 2011 11.50 11.93 11.50 11.63 40,213 +0.01(+0.09%)
Mar 15, 2011 11.58 11.94 11.47 11.62 59,134 -0.32(-2.69%)
Mar 14, 2011 11.57 11.97 11.56 11.94 78,870 +0.09(+0.76%)
Mar 11, 2011 11.68 11.90 11.32 11.85 86,402 -0.10(-0.84%)
Mar 10, 2011 12.25 12.35 11.87 11.95 237,895 -0.56(-4.48%)
Mar 09, 2011 12.47 12.54 12.43 12.51 88,167 +0.01(+0.08%)
Mar 08, 2011 12.25 12.50 12.25 12.50 91,276 +0.08(+0.64%)
Mar 07, 2011 12.57 12.63 12.20 12.42 132,916 -0.28(-2.20%)
Mar 04, 2011 11.95 12.71 11.55 12.70 202,494 +0.72(+6.01%)
Mar 03, 2011 11.23 11.99 10.99 11.98 173,550 +1.08(+9.91%)
Mar 02, 2011 10.63 11.00 10.60 10.90 78,506 +0.15(+1.40%)
Mar 01, 2011 10.70 10.78 10.41 10.75 111,579 +0.31(+2.97%)
Feb 28, 2011 9.530 10.70 9.240 10.44 109,895 +0.41(+4.09%)
Feb 25, 2011 9.782 10.10 9.780 10.03 555,119 +0.31(+3.19%)
Feb 24, 2011 9.850 10.33 9.680 9.720 124,092 -0.08(-0.82%)
Feb 23, 2011 9.610 9.920 9.000 9.800 61,126 +0.10(+1.03%)
Feb 22, 2011 9.880 10.00 9.660 9.700 25,984 -0.30(-3.00%)
Feb 18, 2011 10.23 10.23 9.770 10.00 60,057 -0.24(-2.34%)
Feb 17, 2011 10.62 10.78 10.04 10.24 78,935 -0.25(-2.40%)
Feb 16, 2011 10.56 10.66 10.39 10.49 115,975 -0.22(-2.04%)
Feb 15, 2011 11.05 11.05 10.63 10.71 34,590 -0.29(-2.63%)
Feb 14, 2011 11.01 11.05 10.80 11.00 132,743 -0.01(-0.10%)
Feb 11, 2011 10.85 11.10 10.85 11.01 55,263 +0.01(+0.09%)
Feb 10, 2011 11.00 11.02 10.77 11.00 154,451 -0.01(-0.08%)
Feb 09, 2011 10.95 11.13 10.85 11.01 28,325 -0.00(-0.01%)
Feb 08, 2011 11.03 11.14 11.00 11.01 38,553 -0.10(-0.90%)
Feb 07, 2011 11.08 11.30 11.00 11.11 37,070 -0.07(-0.62%)
Feb 04, 2011 11.20 11.20 10.80 11.18 41,895 -0.19(-1.68%)
Feb 03, 2011 11.06 11.42 11.00 11.37 69,187 +0.37(+3.35%)
Feb 02, 2011 11.09 11.10 10.70 11.00 52,902 -0.01(-0.12%)
Feb 01, 2011 10.99 11.18 10.90 11.01 395,383 +0.17(+1.61%)
Jan 31, 2011 10.61 11.05 10.60 10.84 95,556 +0.13(+1.21%)
Jan 28, 2011 10.80 10.80 10.50 10.71 88,816 -0.04(-0.37%)
Jan 27, 2011 10.60 10.89 10.50 10.75 221,519 +0.07(+0.66%)
Jan 26, 2011 10.80 10.81 10.41 10.68 129,440 -0.14(-1.29%)
Jan 25, 2011 10.68 10.93 10.33 10.82 170,079 -0.18(-1.64%)
Jan 24, 2011 11.04 11.45 10.78 11.00 152,426 -0.02(-0.18%)
Jan 21, 2011 10.60 11.12 10.59 11.02 238,207 +0.47(+4.45%)
Jan 20, 2011 10.40 10.63 10.12 10.55 254,360 +0.11(+1.05%)
Jan 19, 2011 9.710 10.71 9.690 10.44 770,132 +1.08(+11.54%)
Jan 18, 2011 9.010 9.400 8.940 9.360 273,894 +0.51(+5.76%)
Jan 14, 2011 9.090 9.090 8.831 8.850 45,507 -0.07(-0.78%)
Jan 13, 2011 8.740 9.050 8.740 8.920 69,000 +0.06(+0.68%)
Jan 12, 2011 8.920 9.180 8.670 8.860 115,402 +0.13(+1.49%)
Jan 11, 2011 8.610 9.050 8.610 8.730 250,053 +0.03(+0.34%)
Jan 10, 2011 8.620 8.800 8.500 8.700 39,926 +0.08(+0.93%)
Jan 07, 2011 8.870 8.870 8.500 8.620 58,967 -0.18(-2.05%)
Jan 06, 2011 8.750 8.880 8.590 8.800 59,118 -0.01(-0.11%)
Jan 05, 2011 8.520 8.830 8.350 8.810 67,332 +0.25(+2.92%)
Jan 04, 2011 9.150 9.150 8.500 8.560 148,856 -0.41(-4.57%)
Jan 03, 2011 9.050 9.250 8.950 8.970 122,817 +0.13(+1.47%)
Dec 31, 2010 8.630 9.000 8.630 8.840 42,787 +0.08(+0.91%)
Dec 30, 2010 8.730 9.000 8.690 8.760 105,309 -0.25(-2.77%)
Dec 29, 2010 9.320 9.490 8.950 9.010 115,502 -0.29(-3.12%)
Dec 28, 2010 9.100 9.300 9.100 9.300 77,879 +0.19(+2.08%)
Dec 27, 2010 8.490 9.240 8.490 9.110 214,469 +0.32(+3.64%)
Dec 23, 2010 8.500 8.840 8.400 8.790 164,361 +0.26(+3.05%)
Dec 22, 2010 8.670 8.758 8.491 8.530 81,626 -0.09(-1.04%)
Dec 21, 2010 8.900 8.900 8.480 8.620 68,670 -0.18(-2.05%)
Dec 20, 2010 8.460 8.910 8.460 8.800 120,810 +0.34(+4.02%)
Dec 17, 2010 8.460 8.550 8.210 8.460 224,262 -0.08(-0.94%)
Dec 16, 2010 8.880 8.880 8.500 8.540 190,922 -0.22(-2.51%)
Dec 15, 2010 8.800 8.950 8.620 8.760 330,340 -0.21(-2.34%)
Dec 14, 2010 9.000 9.080 8.700 8.970 146,566 +0.01(+0.11%)
Dec 13, 2010 9.040 9.390 8.700 8.960 598,099 -0.08(-0.88%)
Dec 10, 2010 8.490 9.040 8.210 9.040 908,406 +0.36(+4.15%)
Dec 09, 2010 10.22 10.22 8.600 8.680 675,912 -1.36(-13.55%)
Dec 08, 2010 10.86 10.86 9.630 10.04 1,072,695 -0.87(-7.97%)
Dec 07, 2010 12.06 12.10 10.70 10.91 1,007,693 -1.05(-8.78%)
Dec 06, 2010 11.90 12.08 11.83 11.96 167,686 +0.06(+0.50%)
Dec 03, 2010 11.90 12.02 11.90 11.90 229,721 -0.05(-0.42%)
Dec 02, 2010 12.24 12.24 11.92 11.95 597,746 -0.12(-0.99%)
Dec 01, 2010 13.00 13.25 11.93 12.07 1,263,834 -0.78(-6.07%)
Nov 30, 2010 13.29 13.37 12.68 12.85 315,684 -0.55(-4.10%)
Nov 29, 2010 13.87 14.00 13.13 13.40 429,863 -0.45(-3.25%)
Nov 26, 2010 13.89 14.39 13.08 13.85 746,788 +0.31(+2.29%)
Nov 24, 2010 12.22 13.54 13.54 13.54 965,331 +1.50(+12.46%)
Nov 23, 2010 12.02 12.25 11.55 12.04 1,137,925 +0.04(+0.33%)
Nov 22, 2010 12.10 12.38 12.00 12.00 494,938 -0.05(-0.41%)
Nov 19, 2010 12.25 12.29 12.00 12.05 1,157,937 -0.15(-1.23%)
Nov 18, 2010 12.81 12.95 12.19 12.20 1,320,863 -0.25(-2.01%)
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.