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, 2012 3.880 4.090 3.850 3.850 2,166 -0.12(-3.02%)
May 30, 2012 3.840 4.010 3.800 3.970 2,460 -0.02(-0.50%)
May 29, 2012 3.980 4.200 3.972 3.990 54,446 +0.01(+0.25%)
May 25, 2012 4.020 4.230 3.890 3.980 8,686 -0.01(-0.25%)
May 24, 2012 3.930 4.230 3.803 3.990 11,500 +0.10(+2.57%)
May 23, 2012 3.920 4.080 3.850 3.890 44,469 -0.01(-0.26%)
May 22, 2012 4.100 4.230 3.900 3.900 12,817 -0.16(-3.94%)
May 21, 2012 4.280 4.390 4.001 4.060 28,385 -0.16(-3.79%)
May 18, 2012 4.360 4.380 4.163 4.220 16,525 -0.17(-3.87%)
May 17, 2012 4.430 4.550 4.390 4.390 6,547 -0.11(-2.44%)
May 16, 2012 4.480 4.660 4.470 4.500 10,731 +0.09(+2.04%)
May 15, 2012 4.550 4.550 4.350 4.410 13,100 -0.11(-2.43%)
May 14, 2012 4.560 4.570 4.470 4.520 25,030 -0.02(-0.44%)
May 11, 2012 4.540 4.580 4.510 4.540 31,082 +0.04(+0.89%)
May 10, 2012 4.800 4.800 4.350 4.500 75,914 +0.20(+4.65%)
May 09, 2012 4.320 4.450 4.295 4.300 11,581 -0.01(-0.23%)
May 08, 2012 4.370 4.370 4.250 4.310 4,550 -0.08(-1.82%)
May 07, 2012 4.420 4.520 4.300 4.390 8,308 -0.07(-1.57%)
May 04, 2012 4.500 4.600 4.401 4.460 23,619 -0.06(-1.33%)
May 03, 2012 4.550 4.550 4.500 4.520 5,000 +0.04(+0.89%)
May 02, 2012 4.550 4.610 4.440 4.480 4,201 -0.08(-1.75%)
May 01, 2012 4.450 4.580 4.450 4.560 1,276 +0.06(+1.33%)
Apr 30, 2012 4.420 4.540 4.410 4.500 11,338 -0.08(-1.75%)
Apr 27, 2012 4.670 4.680 4.510 4.580 3,235 -0.06(-1.29%)
Apr 26, 2012 4.590 4.640 4.470 4.640 15,100 +0.08(+1.75%)
Apr 25, 2012 4.580 4.600 4.500 4.560 4,600 +0.01(+0.22%)
Apr 24, 2012 4.580 4.629 4.390 4.550 99,462 +0.02(+0.44%)
Apr 23, 2012 4.400 4.530 4.400 4.530 9,054 +0.04(+0.89%)
Apr 20, 2012 4.590 4.600 4.450 4.490 14,538 -0.14(-3.02%)
Apr 19, 2012 4.700 4.720 4.600 4.630 2,731 -0.14(-2.94%)
Apr 18, 2012 4.550 4.800 4.550 4.770 12,900 +0.24(+5.30%)
Apr 17, 2012 4.510 4.560 4.410 4.530 24,746 +0.07(+1.57%)
Apr 16, 2012 4.510 4.550 4.340 4.460 15,147 -0.06(-1.33%)
Apr 13, 2012 4.670 4.810 4.520 4.520 23,752 -0.24(-5.04%)
Apr 12, 2012 4.750 4.860 4.658 4.760 16,179 +0.05(+1.06%)
Apr 11, 2012 4.370 4.720 4.370 4.710 44,878 +0.34(+7.78%)
Apr 10, 2012 4.310 4.650 4.310 4.370 22,795 -0.01(-0.23%)
Apr 09, 2012 4.460 4.460 4.300 4.380 32,421 -0.21(-4.58%)
Apr 05, 2012 4.480 4.690 4.480 4.590 15,102 +0.04(+0.88%)
Apr 04, 2012 4.760 4.760 4.474 4.550 35,003 -0.25(-5.21%)
Apr 03, 2012 5.060 5.100 4.700 4.800 66,736 -0.31(-6.07%)
Apr 02, 2012 5.335 5.335 5.090 5.110 81,997 -0.19(-3.58%)
Mar 30, 2012 5.210 5.412 4.940 5.300 56,692 +0.09(+1.73%)
Mar 29, 2012 5.200 5.276 5.190 5.210 19,534 -0.06(-1.14%)
Mar 28, 2012 5.500 5.500 5.160 5.270 306,498 -0.29(-5.22%)
Mar 27, 2012 5.570 5.970 5.529 5.560 34,536 -0.04(-0.71%)
Mar 26, 2012 5.340 5.886 5.310 5.600 76,208 +0.35(+6.67%)
Mar 23, 2012 5.160 5.366 5.110 5.250 76,094 +0.16(+3.14%)
Mar 22, 2012 5.060 5.165 5.000 5.090 1,075,281 +0.08(+1.60%)
Mar 21, 2012 5.000 5.030 4.990 5.010 33,635 +0.00(+0.00%)
Mar 20, 2012 5.040 5.080 4.850 5.010 58,302 +0.09(+1.83%)
Mar 19, 2012 4.650 5.020 4.580 4.920 88,817 +0.17(+3.58%)
Mar 16, 2012 4.537 4.880 4.530 4.750 27,903 +0.20(+4.40%)
Mar 15, 2012 4.510 4.750 4.510 4.550 42,680 +0.03(+0.66%)
Mar 14, 2012 4.740 4.910 4.520 4.520 34,440 -0.28(-5.83%)
Mar 13, 2012 4.670 4.930 4.620 4.800 53,895 +0.07(+1.48%)
Mar 12, 2012 4.510 5.100 4.500 4.730 81,639 +0.20(+4.42%)
Mar 09, 2012 4.530 4.640 4.500 4.530 14,600 -0.11(-2.37%)
Mar 08, 2012 4.320 4.650 4.320 4.640 3,800 +0.31(+7.16%)
Mar 07, 2012 4.226 4.350 4.200 4.330 46,863 +0.18(+4.34%)
Mar 06, 2012 3.990 4.180 3.990 4.150 56,612 -0.12(-2.81%)
Mar 05, 2012 4.550 4.550 4.000 4.270 111,997 -0.28(-6.15%)
Mar 02, 2012 4.700 4.700 4.550 4.550 18,640 -0.09(-1.94%)
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.