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, 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%)
Jun 03, 2013 10.22 10.55 10.15 10.21 92,381 +0.00(+0.00%)
May 31, 2013 10.10 10.55 10.06 10.21 133,336 +0.16(+1.59%)
May 30, 2013 10.10 10.44 9.950 10.05 143,536 +0.05(+0.50%)
May 29, 2013 10.05 10.11 9.750 10.00 175,432 -0.17(-1.67%)
May 28, 2013 10.70 11.00 10.00 10.17 97,654 -0.49(-4.60%)
May 24, 2013 10.72 10.77 10.55 10.66 53,502 -0.05(-0.47%)
May 23, 2013 10.93 10.98 10.33 10.71 93,221 -0.44(-3.95%)
May 22, 2013 11.34 11.39 11.10 11.15 63,032 -0.05(-0.45%)
May 21, 2013 11.05 11.25 11.05 11.20 47,912 +0.02(+0.18%)
May 20, 2013 10.98 11.25 10.98 11.18 111,658 +0.19(+1.73%)
May 17, 2013 11.17 11.17 10.99 10.99 30,417 -0.11(-0.99%)
May 16, 2013 10.68 11.25 10.61 11.10 115,213 +0.15(+1.37%)
May 15, 2013 11.00 11.16 10.89 10.95 199,175 -0.12(-1.08%)
May 13, 2013 11.04 11.19 10.92 11.07 179,309 +0.16(+1.47%)
May 10, 2013 10.85 11.30 10.71 10.91 145,271 +0.25(+2.35%)
May 09, 2013 12.35 12.35 10.21 10.66 441,001 -1.84(-14.72%)
May 08, 2013 12.25 13.20 12.15 12.50 200,887 +0.46(+3.82%)
May 07, 2013 11.68 12.20 11.68 12.04 70,652 +0.47(+4.06%)
May 06, 2013 11.46 11.61 11.40 11.57 38,571 +0.13(+1.14%)
May 03, 2013 11.48 11.45 11.35 11.44 18,888 +0.06(+0.53%)
May 02, 2013 11.30 11.40 11.25 11.38 28,501 +0.06(+0.53%)
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.