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 (%)
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%)
May 01, 2018 20.95 21.12 20.16 20.27 863,412 -0.90(-4.25%)
Apr 30, 2018 19.73 21.31 19.38 21.17 1,774,147 +1.30(+6.54%)
Apr 27, 2018 19.92 20.34 19.75 19.87 1,004,247 +0.11(+0.56%)
Apr 26, 2018 19.36 20.03 19.18 19.76 1,151,087 +0.62(+3.24%)
Apr 25, 2018 19.34 19.41 18.47 19.14 1,087,110 -0.27(-1.39%)
Apr 24, 2018 19.92 20.12 19.00 19.41 1,478,466 -0.45(-2.27%)
Apr 23, 2018 20.98 21.51 19.85 19.86 1,538,272 -1.12(-5.34%)
Apr 20, 2018 20.60 21.07 20.60 20.98 1,487,706 +0.43(+2.09%)
Apr 19, 2018 20.04 20.59 20.04 20.55 1,769,406 +0.46(+2.29%)
Apr 18, 2018 21.03 21.15 20.00 20.09 1,574,772 -0.87(-4.15%)
Apr 17, 2018 20.07 21.28 19.86 20.96 1,666,826 +0.99(+4.96%)
Apr 16, 2018 20.04 20.46 19.82 19.97 1,223,843 -0.11(-0.55%)
Apr 13, 2018 20.55 20.59 19.85 20.08 923,808 -0.38(-1.86%)
Apr 12, 2018 21.05 21.31 20.15 20.46 924,762 -0.54(-2.57%)
Apr 11, 2018 20.40 21.25 20.40 21.00 960,037 +0.53(+2.59%)
Apr 10, 2018 21.33 21.57 20.16 20.47 1,561,383 -0.38(-1.82%)
Apr 09, 2018 20.38 21.18 20.38 20.85 1,576,674 +0.51(+2.51%)
Apr 06, 2018 21.42 21.95 20.25 20.34 1,280,064 -1.71(-7.76%)
Apr 05, 2018 21.70 22.49 21.49 22.05 1,043,138 +0.62(+2.89%)
Apr 04, 2018 20.16 21.46 19.42 21.43 1,038,013 +0.56(+2.68%)
Apr 03, 2018 21.15 21.57 20.50 20.87 911,752 -0.12(-0.57%)
Apr 02, 2018 21.02 21.30 20.59 20.99 712,233 -0.16(-0.76%)
Mar 29, 2018 21.15 21.15 21.15 0 +0.39(+1.88%)
Mar 28, 2018 19.99 21.32 19.80 20.76 1,758,773 +0.73(+3.64%)
Mar 27, 2018 21.50 21.93 19.66 20.03 1,779,431 -1.45(-6.75%)
Mar 26, 2018 22.59 22.83 21.10 21.48 1,571,011 -0.66(-2.98%)
Mar 23, 2018 22.45 23.08 21.95 22.14 1,059,354 -0.59(-2.60%)
Mar 22, 2018 23.82 23.92 22.41 22.73 1,575,271 -1.57(-6.46%)
Mar 21, 2018 25.11 25.19 24.11 24.30 1,631,600 -0.74(-2.96%)
Mar 20, 2018 24.89 25.38 24.89 25.04 1,069,388 +0.23(+0.93%)
Mar 19, 2018 24.89 25.54 24.10 24.81 1,827,414 +0.34(+1.39%)
Mar 16, 2018 27.57 27.60 24.73 24.47 4,360,419 -3.09(-11.21%)
Mar 15, 2018 30.29 30.31 26.00 27.56 3,271,574 -3.24(-10.52%)
Mar 14, 2018 31.15 31.68 30.48 30.80 749,855 -0.13(-0.42%)
Mar 13, 2018 32.00 32.00 30.52 30.93 1,001,325 -0.80(-2.52%)
Mar 12, 2018 31.19 32.20 31.01 31.73 977,947 +0.98(+3.19%)
Mar 09, 2018 29.87 30.84 29.43 30.75 618,581 +1.25(+4.24%)
Mar 08, 2018 28.73 29.84 28.56 29.50 658,563 +0.95(+3.33%)
Mar 07, 2018 28.80 27.50 28.55 628,490 -0.34(-1.18%)
Mar 06, 2018 28.99 29.42 28.12 28.89 502,618 +0.39(+1.37%)
Mar 05, 2018 28.22 28.70 27.63 28.50 419,210 -0.06(-0.21%)
Mar 02, 2018 27.07 28.65 26.52 28.56 671,761 +1.14(+4.16%)
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.