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 (%)
Dec 31, 2018 22.88 25.34 20.85 24.77 1,896,500 +2.06(+9.07%)
Dec 28, 2018 20.30 22.73 20.22 22.71 936,600 +2.19(+10.67%)
Dec 27, 2018 19.79 20.93 19.41 20.52 417,388 +0.65(+3.27%)
Dec 26, 2018 19.90 19.95 19.14 19.87 380,834 -0.03(-0.15%)
Dec 24, 2018 18.53 20.10 18.41 19.90 291,500 +0.73(+3.81%)
Dec 21, 2018 20.00 20.00 18.66 19.17 1,746,200 -0.45(-2.29%)
Dec 20, 2018 20.25 20.29 19.28 19.62 517,438 -0.26(-1.31%)
Dec 19, 2018 19.81 20.66 19.65 19.88 1,882,631 -0.07(-0.35%)
Dec 18, 2018 20.01 20.19 19.45 19.95 725,287 +0.22(+1.12%)
Dec 17, 2018 19.76 20.50 19.45 19.73 797,492 +0.18(+0.92%)
Dec 14, 2018 20.26 20.68 19.42 19.55 1,520,300 -1.00(-4.87%)
Dec 13, 2018 20.24 20.84 19.84 20.55 1,527,515 +0.15(+0.74%)
Dec 12, 2018 19.67 20.67 19.30 20.40 1,772,477 +1.00(+5.15%)
Dec 11, 2018 18.23 19.60 18.10 19.40 1,816,164 +1.48(+8.26%)
Dec 10, 2018 18.81 18.95 17.15 17.92 2,641,426 -1.16(-6.08%)
Dec 07, 2018 18.15 19.27 18.15 19.08 6,348,000 +0.82(+4.49%)
Dec 06, 2018 18.17 18.40 17.62 18.26 1,391,177 -0.45(-2.41%)
Dec 04, 2018 18.82 19.54 18.68 18.71 760,200 -0.11(-0.58%)
Dec 03, 2018 19.49 19.88 18.50 18.82 1,086,979 +0.36(+1.95%)
Nov 30, 2018 17.24 18.84 17.01 18.46 1,180,200 +0.94(+5.37%)
Nov 29, 2018 18.95 19.00 17.02 17.52 1,858,025 -2.46(-12.31%)
Nov 28, 2018 19.90 20.65 18.20 19.98 988,093 +1.27(+6.79%)
Nov 27, 2018 18.22 19.42 18.00 18.71 802,557 +0.17(+0.92%)
Nov 26, 2018 18.50 18.64 17.98 18.54 419,582 +0.26(+1.42%)
Nov 23, 2018 18.57 18.65 18.12 18.28 254,800 -0.52(-2.77%)
Nov 21, 2018 18.80 18.80 18.80 0 +1.36(+7.80%)
Nov 20, 2018 17.13 17.72 17.02 17.44 547,104 -0.30(-1.69%)
Nov 19, 2018 17.97 18.28 17.30 17.74 455,204 -0.27(-1.50%)
Nov 16, 2018 18.13 18.21 17.43 18.01 888,300 -0.50(-2.70%)
Nov 15, 2018 17.69 18.65 17.55 18.51 545,786 +0.83(+4.69%)
Nov 14, 2018 17.11 17.98 16.85 17.68 732,781 +0.88(+5.24%)
Nov 13, 2018 16.06 17.61 16.06 16.80 1,077,108 +0.74(+4.61%)
Nov 12, 2018 16.28 16.35 15.61 16.06 1,029,163 -0.26(-1.59%)
Nov 09, 2018 17.32 17.47 16.09 16.32 1,241,900 -1.51(-8.47%)
Nov 08, 2018 18.49 18.55 17.62 17.83 807,976 -0.92(-4.91%)
Nov 07, 2018 19.11 19.15 18.12 18.75 548,883 -0.08(-0.42%)
Nov 06, 2018 19.20 19.79 18.64 18.83 453,269 -0.41(-2.13%)
Nov 05, 2018 18.79 19.27 18.46 19.24 652,501 +0.34(+1.80%)
Nov 02, 2018 19.99 20.05 18.61 18.90 1,175,200 -0.94(-4.74%)
Nov 01, 2018 19.31 20.29 19.14 19.84 1,240,657 +0.74(+3.87%)
Oct 31, 2018 17.91 19.43 17.91 19.10 663,305 +1.48(+8.40%)
Oct 30, 2018 18.90 18.94 17.02 17.62 1,196,089 -1.20(-6.38%)
Oct 29, 2018 20.42 20.76 18.59 18.82 588,589 -1.21(-6.04%)
Oct 26, 2018 19.58 20.67 19.53 20.03 748,000 -0.23(-1.14%)
Oct 25, 2018 19.45 20.35 19.45 20.26 440,446 +1.07(+5.58%)
Oct 24, 2018 20.24 20.42 19.18 19.19 771,223 -1.06(-5.23%)
Oct 23, 2018 19.68 20.52 19.02 20.25 634,866 -0.24(-1.17%)
Oct 22, 2018 19.85 20.57 19.62 20.49 481,869 +1.40(+7.33%)
Oct 19, 2018 19.88 20.41 19.02 19.09 496,300 -0.51(-2.60%)
Oct 18, 2018 20.00 20.15 19.59 19.60 399,743 -0.45(-2.24%)
Oct 17, 2018 20.66 20.66 19.73 20.05 467,589 -0.52(-2.53%)
Oct 16, 2018 20.69 20.75 20.00 20.57 733,668 +0.11(+0.54%)
Oct 15, 2018 20.21 20.77 19.97 20.46 868,902 -0.04(-0.20%)
Oct 12, 2018 18.25 20.63 18.25 20.50 1,784,700 +2.43(+13.45%)
Oct 11, 2018 18.40 19.25 18.01 18.07 937,852 -0.68(-3.63%)
Oct 10, 2018 19.54 19.68 18.22 18.75 1,522,414 -0.91(-4.63%)
Oct 09, 2018 20.02 20.35 19.54 19.66 838,928 -0.84(-4.10%)
Oct 08, 2018 20.54 20.82 20.01 20.50 1,819,306 -0.37(-1.77%)
Oct 05, 2018 21.77 21.77 20.72 20.87 838,400 -0.95(-4.35%)
Oct 04, 2018 22.38 22.38 21.45 21.82 551,740 -0.75(-3.32%)
Oct 03, 2018 22.05 22.88 21.41 22.57 668,948 +0.15(+0.67%)
Oct 02, 2018 22.65 22.74 21.68 22.42 605,507 -0.61(-2.65%)
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.