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 (%)
Oct 31, 2014 80.85 84.41 80.08 83.72 1,373,507 +4.93(+6.26%)
Oct 30, 2014 78.14 80.56 77.15 78.79 773,720 +0.44(+0.56%)
Oct 29, 2014 81.13 81.78 77.37 78.35 1,135,859 -3.07(-3.77%)
Oct 28, 2014 79.28 81.87 77.75 81.42 1,013,546 +3.57(+4.59%)
Oct 27, 2014 80.48 80.00 77.65 77.85 1,429,426 -2.15(-2.69%)
Oct 24, 2014 77.28 80.37 75.52 80.00 936,699 +3.25(+4.23%)
Oct 23, 2014 78.18 80.73 76.63 76.75 1,120,916 -0.18(-0.23%)
Oct 22, 2014 82.45 82.50 76.05 76.93 1,747,641 -4.13(-5.09%)
Oct 21, 2014 73.63 81.50 73.63 81.06 2,007,010 +8.50(+11.71%)
Oct 20, 2014 69.19 72.72 69.07 72.56 1,207,544 +3.59(+5.21%)
Oct 17, 2014 71.25 73.59 68.78 68.97 1,012,605 -0.54(-0.78%)
Oct 16, 2014 65.63 70.49 65.00 69.51 1,514,897 +1.51(+2.22%)
Oct 15, 2014 63.52 68.58 63.32 68.00 1,283,954 +1.97(+2.98%)
Oct 14, 2014 63.54 67.71 63.12 66.03 1,368,316 +2.94(+4.66%)
Oct 13, 2014 64.00 67.12 62.90 63.09 1,141,157 -1.01(-1.58%)
Oct 10, 2014 67.19 68.57 63.92 64.10 1,237,066 -3.52(-5.21%)
Oct 09, 2014 69.28 72.28 67.32 67.62 1,245,431 -2.25(-3.22%)
Oct 08, 2014 68.72 70.40 65.20 69.87 1,884,890 -0.19(-0.27%)
Oct 07, 2014 70.51 72.29 69.67 70.06 949,366 -1.35(-1.89%)
Oct 06, 2014 75.51 75.75 70.30 71.41 1,361,349 -3.39(-4.53%)
Oct 03, 2014 77.00 77.49 74.44 74.80 1,333,087 -0.16(-0.21%)
Oct 02, 2014 73.26 76.15 71.25 74.96 1,353,647 +1.47(+2.00%)
Oct 01, 2014 77.15 77.98 72.21 73.49 1,892,452 -4.51(-5.78%)
Sep 30, 2014 78.51 82.96 77.90 78.00 1,703,869 +0.14(+0.18%)
Sep 29, 2014 77.28 78.77 75.58 77.86 843,644 -1.07(-1.36%)
Sep 26, 2014 76.44 79.70 76.10 78.93 867,525 +3.37(+4.46%)
Sep 25, 2014 77.58 78.93 74.45 75.56 813,953 -2.97(-3.78%)
Sep 24, 2014 80.01 80.01 75.26 78.53 1,588,927 -0.49(-0.62%)
Sep 23, 2014 76.83 81.11 76.20 79.02 1,415,241 +1.65(+2.13%)
Sep 22, 2014 82.00 83.29 75.92 77.37 1,863,914 -6.31(-7.54%)
Sep 19, 2014 84.30 85.36 81.88 83.68 1,149,779 -0.28(-0.33%)
Sep 18, 2014 83.71 84.95 83.00 83.96 1,018,161 +0.20(+0.24%)
Sep 17, 2014 82.21 85.41 82.21 83.76 1,478,756 +1.81(+2.21%)
Sep 16, 2014 80.53 82.41 78.62 81.95 2,052,700 +0.35(+0.43%)
Sep 15, 2014 85.92 86.39 80.70 81.60 2,167,423 -2.57(-3.05%)
Sep 12, 2014 81.54 85.75 80.56 84.17 2,241,072 +1.74(+2.11%)
Sep 11, 2014 83.41 83.51 77.50 82.43 3,659,786 -1.45(-1.73%)
Sep 10, 2014 82.23 84.74 80.59 83.88 3,764,027 +1.44(+1.75%)
Sep 09, 2014 92.60 93.04 81.55 82.44 4,358,894 -10.63(-11.42%)
Sep 08, 2014 92.12 94.42 91.25 93.07 1,177,268 +0.47(+0.51%)
Sep 05, 2014 91.17 93.57 89.52 92.60 1,086,790 +1.07(+1.17%)
Sep 04, 2014 91.60 95.45 91.18 91.53 1,881,825 +0.24(+0.26%)
Sep 03, 2014 91.51 94.48 89.45 91.29 1,766,488 +2.41(+2.71%)
Sep 02, 2014 88.95 89.00 83.38 88.88 2,353,424 +1.05(+1.20%)
Aug 29, 2014 87.49 87.83 87.83 87.83 1,012,700 +0.47(+0.54%)
Aug 28, 2014 86.66 90.59 85.58 87.36 2,418,780 -1.68(-1.89%)
Aug 27, 2014 96.00 96.00 88.65 89.04 3,553,530 -7.10(-7.39%)
Aug 26, 2014 92.20 98.28 88.55 96.14 4,727,659 +5.08(+5.58%)
Aug 25, 2014 82.92 92.00 82.55 91.06 3,770,411 +9.35(+11.44%)
Aug 22, 2014 77.37 82.20 77.13 81.71 1,289,042 +3.98(+5.12%)
Aug 21, 2014 78.76 78.98 75.75 77.73 1,878,181 -0.70(-0.89%)
Aug 20, 2014 81.70 83.50 77.25 78.43 2,526,990 -3.80(-4.62%)
Aug 19, 2014 83.61 84.60 78.60 82.23 3,398,862 -0.05(-0.06%)
Aug 18, 2014 79.20 82.63 78.57 82.28 1,782,307 +3.92(+5.00%)
Aug 15, 2014 75.61 79.40 75.29 78.36 2,385,034 +3.06(+4.06%)
Aug 14, 2014 74.00 75.50 73.14 75.30 1,141,189 +1.29(+1.74%)
Aug 13, 2014 73.43 74.88 72.33 74.01 1,926,237 +0.94(+1.29%)
Aug 12, 2014 68.85 73.42 68.04 73.07 1,933,668 +4.08(+5.91%)
Aug 11, 2014 64.55 69.04 61.40 68.99 2,230,076 +6.22(+9.91%)
Aug 08, 2014 62.01 62.91 61.36 62.77 1,056,913 +0.68(+1.10%)
Aug 07, 2014 61.54 63.50 60.57 62.09 1,228,072 +1.15(+1.89%)
Aug 06, 2014 58.58 62.23 58.33 60.94 1,153,920 +1.89(+3.20%)
Aug 05, 2014 59.50 60.00 58.00 59.05 851,065 -0.82(-1.37%)
Aug 04, 2014 57.03 60.56 57.02 59.87 1,692,449 +3.04(+5.35%)
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.