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 30, 2015 32.08 32.51 31.77 31.90 743,167 +0.20(+0.63%)
Oct 29, 2015 32.91 33.21 31.61 31.70 1,067,207 -1.09(-3.32%)
Oct 28, 2015 33.33 34.30 32.75 32.79 744,981 -0.53(-1.59%)
Oct 27, 2015 34.81 34.84 33.21 33.32 627,050 -1.01(-2.94%)
Oct 26, 2015 36.09 37.31 34.29 34.33 1,077,996 -1.76(-4.88%)
Oct 23, 2015 33.98 37.19 33.63 36.09 820,470 +3.02(+9.13%)
Oct 22, 2015 32.78 33.72 32.47 33.07 298,564 +0.55(+1.69%)
Oct 21, 2015 32.98 33.30 32.34 32.52 280,534 -0.87(-2.61%)
Oct 20, 2015 32.90 33.49 32.21 33.39 332,746 +0.79(+2.42%)
Oct 19, 2015 33.50 33.93 32.14 32.60 465,611 -1.14(-3.38%)
Oct 16, 2015 33.55 34.26 33.05 33.74 466,538 +0.55(+1.66%)
Oct 15, 2015 31.53 33.24 31.52 33.19 390,478 +2.10(+6.75%)
Oct 14, 2015 32.71 33.26 30.90 31.09 938,137 -1.87(-5.67%)
Oct 13, 2015 32.45 34.02 32.10 32.96 755,326 +0.10(+0.30%)
Oct 12, 2015 32.98 33.27 32.43 32.86 656,282 -0.03(-0.09%)
Oct 09, 2015 32.79 33.05 32.03 32.89 425,453 +0.41(+1.26%)
Oct 08, 2015 32.74 33.00 31.86 32.48 753,966 -0.50(-1.52%)
Oct 07, 2015 33.25 33.59 31.93 32.98 868,279 +0.11(+0.33%)
Oct 06, 2015 31.42 32.95 31.42 32.87 993,196 +1.22(+3.85%)
Oct 05, 2015 32.96 33.15 30.60 31.65 1,493,188 -1.08(-3.30%)
Oct 02, 2015 28.81 33.14 28.59 32.73 1,130,268 +3.71(+12.78%)
Oct 01, 2015 29.85 30.45 28.70 29.02 481,374 -0.75(-2.52%)
Sep 30, 2015 29.87 31.26 29.10 29.77 1,562,755 +1.48(+5.23%)
Sep 29, 2015 26.07 28.40 25.84 28.29 1,106,806 +2.49(+9.65%)
Sep 28, 2015 26.82 26.83 25.63 25.80 499,559 -1.46(-5.36%)
Sep 25, 2015 26.79 27.34 26.27 27.26 692,662 +0.62(+2.33%)
Sep 24, 2015 25.51 26.76 25.34 26.64 496,793 +0.93(+3.62%)
Sep 23, 2015 26.59 26.70 25.45 25.71 398,085 -0.86(-3.24%)
Sep 22, 2015 26.50 26.72 25.82 26.57 514,834 -0.43(-1.59%)
Sep 21, 2015 27.35 27.53 26.77 27.00 329,921 -0.10(-0.37%)
Sep 18, 2015 26.60 27.54 26.20 27.10 648,605 +0.34(+1.27%)
Sep 17, 2015 26.56 27.21 26.13 26.76 445,260 -0.21(-0.78%)
Sep 16, 2015 25.46 27.37 25.36 26.97 729,174 +2.00(+8.01%)
Sep 15, 2015 24.54 25.62 24.49 24.97 379,166 +0.31(+1.26%)
Sep 14, 2015 24.99 24.99 24.27 24.66 378,620 -0.60(-2.38%)
Sep 11, 2015 25.11 25.34 24.65 25.26 467,390 +0.11(+0.44%)
Sep 10, 2015 26.04 26.23 24.78 25.15 838,765 -0.89(-3.42%)
Sep 09, 2015 27.20 27.62 25.96 26.04 783,970 -0.68(-2.54%)
Sep 08, 2015 26.85 27.86 26.44 26.72 867,887 +0.72(+2.77%)
Sep 04, 2015 26.62 26.00 26.00 26.00 972,300 -1.12(-4.13%)
Sep 03, 2015 26.68 27.90 26.43 27.12 841,919 +0.72(+2.73%)
Sep 02, 2015 26.84 26.84 25.97 26.40 914,900 +0.05(+0.19%)
Sep 01, 2015 25.93 26.43 25.86 26.35 1,129,917 -0.50(-1.86%)
Aug 31, 2015 26.00 27.25 26.00 26.85 809,348 +0.54(+2.05%)
Aug 28, 2015 27.00 27.54 25.98 26.31 598,860 -1.07(-3.91%)
Aug 27, 2015 26.97 28.17 26.75 27.38 641,021 +1.09(+4.15%)
Aug 26, 2015 26.72 26.92 25.16 26.29 968,898 -0.25(-0.94%)
Aug 25, 2015 26.15 27.56 25.86 26.54 1,493,842 +2.02(+8.24%)
Aug 24, 2015 22.69 25.73 22.00 24.52 1,510,111 -0.39(-1.57%)
Aug 21, 2015 24.68 25.66 24.08 24.91 1,334,137 -0.05(-0.20%)
Aug 20, 2015 26.45 26.63 24.40 24.96 1,428,094 -1.95(-7.25%)
Aug 19, 2015 27.84 28.04 26.69 26.91 926,922 -1.22(-4.34%)
Aug 18, 2015 28.78 28.78 27.75 28.13 1,020,075 -1.10(-3.76%)
Aug 17, 2015 29.42 29.63 27.90 29.23 1,520,706 +0.11(+0.38%)
Aug 14, 2015 29.15 31.01 28.97 29.12 1,125,209 +0.13(+0.45%)
Aug 13, 2015 30.56 30.86 28.58 28.99 1,312,178 -1.40(-4.61%)
Aug 12, 2015 30.71 31.19 29.80 30.39 854,245 -0.99(-3.15%)
Aug 11, 2015 32.69 33.63 31.05 31.38 1,656,211 -2.63(-7.73%)
Aug 10, 2015 32.10 34.60 31.90 34.01 1,722,994 +3.37(+11.00%)
Aug 07, 2015 34.53 35.30 30.51 30.64 2,643,169 -6.73(-18.01%)
Aug 06, 2015 36.23 37.83 35.70 37.37 988,911 +1.57(+4.39%)
Aug 05, 2015 39.38 39.45 35.42 35.80 1,226,550 -3.23(-8.28%)
Aug 04, 2015 38.50 39.47 38.50 39.03 381,131 +0.65(+1.69%)
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.