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 (%)
Nov 29, 2019 14.45 14.90 13.99 14.86 608,500 +0.00(+0.00%)
Nov 27, 2019 15.00 15.10 14.78 14.86 329,000 -0.14(-0.93%)
Nov 26, 2019 15.00 15.35 14.73 15.00 625,563 -0.34(-2.22%)
Nov 25, 2019 15.19 15.39 15.16 15.34 376,847 +0.27(+1.79%)
Nov 22, 2019 15.00 15.17 15.00 15.07 228,000 +0.02(+0.13%)
Nov 21, 2019 15.07 15.14 14.83 15.05 486,620 +0.03(+0.20%)
Nov 20, 2019 15.17 15.23 15.02 15.02 432,159 -0.28(-1.83%)
Nov 19, 2019 15.18 15.38 15.12 15.30 515,447 +0.25(+1.66%)
Nov 18, 2019 15.22 15.22 15.04 15.05 388,829 -0.17(-1.12%)
Nov 15, 2019 15.15 15.27 15.02 15.22 333,300 +0.09(+0.59%)
Nov 14, 2019 15.15 15.19 15.07 15.13 239,143 +0.00(+0.00%)
Nov 13, 2019 15.26 15.34 15.11 15.13 307,607 -0.13(-0.85%)
Nov 12, 2019 15.27 15.36 15.26 15.26 180,623 -0.03(-0.20%)
Nov 11, 2019 15.30 15.35 15.24 15.29 327,773 -0.07(-0.46%)
Nov 08, 2019 15.40 15.45 15.36 15.36 265,100 -0.06(-0.39%)
Nov 07, 2019 15.33 15.48 15.29 15.42 426,174 +0.15(+0.98%)
Nov 06, 2019 15.33 15.36 15.24 15.27 278,400 -0.05(-0.33%)
Nov 05, 2019 15.38 15.39 15.16 15.32 285,936 -0.04(-0.26%)
Nov 04, 2019 15.39 15.39 15.32 15.36 367,970 +0.03(+0.20%)
Nov 01, 2019 15.18 15.40 15.16 15.33 435,600 +0.20(+1.32%)
Oct 31, 2019 15.07 15.14 15.03 15.13 298,133 +0.05(+0.33%)
Oct 30, 2019 15.09 15.14 15.03 15.08 198,593 -0.03(-0.20%)
Oct 29, 2019 15.16 15.20 15.04 15.11 489,438 -0.04(-0.26%)
Oct 28, 2019 15.28 15.35 15.14 15.15 385,871 -0.05(-0.33%)
Oct 25, 2019 15.23 15.31 15.19 15.20 342,600 -0.02(-0.13%)
Oct 24, 2019 15.18 15.30 15.18 15.22 283,456 +0.01(+0.07%)
Oct 23, 2019 15.31 15.36 15.12 15.21 534,496 -0.09(-0.59%)
Oct 22, 2019 15.30 15.48 15.30 15.30 943,113 +0.01(+0.07%)
Oct 21, 2019 15.34 15.40 15.29 15.29 637,589 +0.00(+0.00%)
Oct 18, 2019 15.30 15.37 15.26 15.29 849,600 -0.01(-0.07%)
Oct 17, 2019 15.40 15.42 15.29 15.30 324,065 -0.07(-0.46%)
Oct 16, 2019 15.31 15.41 15.28 15.37 463,447 +0.02(+0.13%)
Oct 15, 2019 15.36 15.37 15.25 15.35 503,119 -0.02(-0.13%)
Oct 14, 2019 15.30 15.43 15.30 15.37 641,105 +0.06(+0.39%)
Oct 11, 2019 15.40 15.45 15.24 15.31 518,100 -0.01(-0.07%)
Oct 10, 2019 15.25 15.42 15.23 15.32 335,576 +0.08(+0.52%)
Oct 09, 2019 15.24 15.30 15.12 15.24 402,964 +0.08(+0.53%)
Oct 08, 2019 15.00 15.27 15.00 15.16 934,619 +0.00(+0.00%)
Oct 07, 2019 15.06 15.20 15.02 15.16 758,022 +0.13(+0.86%)
Oct 04, 2019 15.16 15.16 15.01 15.03 931,200 -0.16(-1.05%)
Oct 03, 2019 15.10 15.19 15.03 15.19 643,659 +0.12(+0.80%)
Oct 02, 2019 15.00 15.21 15.00 15.07 641,819 +0.07(+0.47%)
Oct 01, 2019 15.00 15.10 14.92 15.00 604,136 +0.03(+0.20%)
Sep 30, 2019 15.06 15.19 14.90 14.97 757,711 -0.05(-0.33%)
Sep 27, 2019 15.28 15.36 14.88 15.02 1,743,400 -0.23(-1.51%)
Sep 26, 2019 15.21 15.30 15.15 15.25 362,543 -0.05(-0.33%)
Sep 25, 2019 15.01 15.46 15.00 15.30 694,399 +0.29(+1.93%)
Sep 24, 2019 15.15 15.20 14.91 15.01 1,210,263 -0.13(-0.86%)
Sep 23, 2019 15.01 15.17 14.99 15.14 1,002,097 +0.13(+0.87%)
Sep 20, 2019 15.02 15.10 14.98 15.01 1,401,000 +0.00(+0.00%)
Sep 19, 2019 15.05 15.08 14.99 15.01 1,164,720 -0.04(-0.27%)
Sep 18, 2019 14.98 15.10 14.90 15.05 1,785,016 +0.06(+0.40%)
Sep 17, 2019 15.00 15.03 14.96 14.99 1,837,442 +0.01(+0.07%)
Sep 16, 2019 14.88 15.10 14.88 14.98 5,282,708 +0.03(+0.20%)
Sep 13, 2019 15.07 15.45 14.46 14.95 3,859,400 +1.20(+8.73%)
Sep 12, 2019 13.34 13.88 13.08 13.75 833,657 +0.48(+3.62%)
Sep 11, 2019 13.04 13.36 12.69 13.27 746,609 +0.36(+2.79%)
Sep 10, 2019 12.51 13.17 12.51 12.91 706,451 +0.27(+2.14%)
Sep 09, 2019 13.00 13.00 12.55 12.64 541,275 -0.33(-2.54%)
Sep 06, 2019 13.06 13.43 12.41 12.97 963,700 -0.07(-0.54%)
Sep 05, 2019 12.49 13.26 11.99 13.04 1,341,556 +1.33(+11.36%)
Sep 04, 2019 12.23 12.32 11.36 11.71 985,190 -0.34(-2.82%)
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.