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, 2014 54.74 55.79 53.97 54.36 1,000,281 -1.67(-2.98%)
Jul 30, 2014 56.75 57.19 54.73 56.03 876,060 -0.50(-0.88%)
Jul 29, 2014 57.79 57.79 55.86 56.53 656,245 -1.26(-2.18%)
Jul 28, 2014 56.65 58.50 55.54 57.79 554,384 +1.08(+1.90%)
Jul 25, 2014 56.32 57.00 55.57 56.71 485,100 +0.35(+0.62%)
Jul 24, 2014 57.19 58.23 55.68 56.36 789,989 -0.35(-0.62%)
Jul 23, 2014 55.11 57.05 55.00 56.71 644,706 +1.75(+3.18%)
Jul 22, 2014 54.48 56.35 54.24 54.96 733,628 +0.91(+1.68%)
Jul 21, 2014 53.10 54.72 52.16 54.05 692,718 +1.13(+2.14%)
Jul 18, 2014 50.76 53.37 50.69 52.92 615,701 +2.09(+4.11%)
Jul 17, 2014 52.13 52.42 50.32 50.83 683,327 -1.32(-2.53%)
Jul 16, 2014 52.46 53.19 51.63 52.15 517,664 +0.35(+0.68%)
Jul 15, 2014 53.28 54.31 51.66 51.80 1,296,067 -1.39(-2.61%)
Jul 14, 2014 51.95 53.62 50.75 53.19 1,083,394 +2.52(+4.97%)
Jul 11, 2014 48.06 51.25 48.00 50.67 1,591,102 +2.61(+5.43%)
Jul 10, 2014 44.00 48.17 43.16 48.06 685,293 +1.33(+2.85%)
Jul 09, 2014 46.00 47.21 45.38 46.73 754,114 +0.68(+1.48%)
Jul 08, 2014 49.40 49.40 45.06 46.05 2,472,505 -3.41(-6.89%)
Jul 07, 2014 47.96 49.67 47.58 49.46 1,185,103 +1.49(+3.11%)
Jul 03, 2014 47.50 47.97 47.97 47.97 262,900 +0.64(+1.35%)
Jul 02, 2014 48.39 48.48 46.90 47.33 707,643 -0.35(-0.73%)
Jul 01, 2014 49.11 49.20 46.90 47.68 904,531 -1.02(-2.09%)
Jun 30, 2014 46.35 49.19 46.17 48.70 1,364,625 +2.44(+5.27%)
Jun 27, 2014 46.00 47.10 46.00 46.26 413,314 +0.02(+0.04%)
Jun 26, 2014 45.00 47.50 45.00 46.24 1,158,540 +1.24(+2.76%)
Jun 25, 2014 44.35 45.40 43.88 45.00 384,627 +0.60(+1.35%)
Jun 24, 2014 45.38 46.32 43.82 44.40 627,925 -0.61(-1.36%)
Jun 23, 2014 45.50 45.58 44.25 45.01 805,135 -0.79(-1.72%)
Jun 20, 2014 45.56 46.37 44.37 45.80 631,160 +0.47(+1.04%)
Jun 19, 2014 46.26 46.90 45.03 45.33 1,044,392 -0.14(-0.31%)
Jun 18, 2014 45.89 46.04 44.75 45.47 557,456 -0.51(-1.11%)
Jun 17, 2014 43.59 46.00 43.10 45.98 1,046,312 +2.40(+5.51%)
Jun 16, 2014 43.93 44.44 42.27 43.58 671,641 -0.69(-1.56%)
Jun 13, 2014 43.60 44.79 42.77 44.27 719,684 +1.13(+2.62%)
Jun 12, 2014 42.80 44.38 42.16 43.14 755,869 +0.34(+0.79%)
Jun 11, 2014 40.96 42.90 40.83 42.80 599,422 +1.57(+3.81%)
Jun 10, 2014 40.98 41.44 40.53 41.23 489,268 +0.49(+1.20%)
Jun 06, 2014 40.35 41.13 40.00 40.74 676,810 +0.48(+1.19%)
Jun 05, 2014 36.95 40.60 36.94 40.26 1,550,665 +2.95(+7.91%)
Jun 04, 2014 36.98 38.73 36.98 37.31 1,153,688 -0.08(-0.21%)
Jun 03, 2014 41.94 42.00 36.71 37.39 3,363,929 -4.89(-11.57%)
Jun 02, 2014 42.00 43.13 40.86 42.28 527,585 +0.64(+1.54%)
May 30, 2014 44.13 44.42 40.85 41.64 968,839 -2.96(-6.64%)
May 29, 2014 45.03 45.03 43.16 44.60 757,979 +0.23(+0.52%)
May 28, 2014 44.10 45.35 43.05 44.37 1,064,958 +0.83(+1.91%)
May 27, 2014 41.91 43.77 41.75 43.54 927,957 +2.07(+4.99%)
May 23, 2014 40.71 41.47 41.47 41.47 555,400 +0.43(+1.05%)
May 22, 2014 38.90 41.16 38.80 41.04 992,767 +2.04(+5.23%)
May 21, 2014 38.86 39.40 38.10 39.00 628,534 +0.62(+1.62%)
May 20, 2014 38.99 40.65 37.70 38.38 1,138,445 -0.51(-1.31%)
May 19, 2014 38.11 38.99 37.90 38.89 760,991 +0.89(+2.34%)
May 16, 2014 37.71 38.25 37.00 38.00 457,618 +0.19(+0.50%)
May 15, 2014 37.88 38.10 36.00 37.81 571,615 -0.11(-0.29%)
May 14, 2014 38.50 39.21 37.21 37.92 845,232 -0.61(-1.58%)
May 13, 2014 38.99 39.51 38.07 38.53 1,195,845 -0.46(-1.18%)
May 12, 2014 35.10 39.16 35.10 38.99 1,524,381 +4.45(+12.88%)
May 09, 2014 35.07 35.70 34.10 34.54 637,630 -0.86(-2.43%)
May 08, 2014 33.93 35.70 33.21 35.40 1,646,420 +2.29(+6.92%)
May 07, 2014 35.43 35.43 32.60 33.11 1,885,009 -3.12(-8.61%)
May 06, 2014 39.08 39.10 36.22 36.23 722,667 -3.04(-7.74%)
May 05, 2014 37.27 39.50 36.70 39.27 999,445 +1.58(+4.19%)
May 02, 2014 36.73 37.99 36.70 37.69 566,146 +1.12(+3.06%)
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.