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 (%)
Jan 31, 2014 28.88 31.39 28.65 30.65 662,327 +0.25(+0.82%)
Jan 30, 2014 30.78 31.83 30.32 30.40 636,258 +0.25(+0.83%)
Jan 29, 2014 29.97 31.45 28.93 30.15 715,354 -1.07(-3.43%)
Jan 28, 2014 29.08 32.99 29.03 31.22 2,337,948 +2.55(+8.89%)
Jan 27, 2014 31.20 31.88 27.10 28.67 2,367,004 -3.10(-9.76%)
Jan 24, 2014 34.76 34.82 31.03 31.77 2,256,312 -3.21(-9.18%)
Jan 23, 2014 35.73 37.68 34.10 34.98 2,207,595 -3.22(-8.43%)
Jan 22, 2014 38.17 39.84 37.36 38.20 1,032,819 +0.39(+1.03%)
Jan 21, 2014 36.73 37.94 35.84 37.81 1,343,640 +1.44(+3.96%)
Jan 17, 2014 35.79 36.37 36.37 36.37 742,700 +0.54(+1.51%)
Jan 16, 2014 35.28 36.49 35.02 35.83 844,194 +0.65(+1.85%)
Jan 15, 2014 35.33 36.52 34.70 35.18 1,047,407 -0.15(-0.42%)
Jan 14, 2014 33.83 35.75 33.08 35.33 1,070,666 +0.89(+2.58%)
Jan 13, 2014 36.50 39.25 33.15 34.44 3,496,361 -2.00(-5.49%)
Jan 10, 2014 34.50 36.50 33.90 36.44 1,318,097 +2.03(+5.90%)
Jan 09, 2014 36.10 36.10 33.75 34.41 2,022,631 -0.49(-1.40%)
Jan 08, 2014 30.60 35.38 30.39 34.90 3,618,454 +4.49(+14.76%)
Jan 07, 2014 30.00 30.99 29.57 30.41 1,170,479 -0.03(-0.10%)
Jan 06, 2014 30.12 30.89 27.71 30.44 1,740,433 -0.24(-0.78%)
Jan 03, 2014 31.26 31.65 30.28 30.68 1,428,524 -0.54(-1.73%)
Jan 02, 2014 32.34 32.77 30.88 31.22 1,070,051 -0.74(-2.32%)
Dec 31, 2013 30.44 31.96 31.96 31.96 921,300 +1.34(+4.38%)
Dec 30, 2013 30.80 31.14 29.50 30.62 784,029 -0.18(-0.58%)
Dec 27, 2013 31.63 32.52 30.60 30.80 2,270,252 -0.47(-1.50%)
Dec 26, 2013 29.37 31.89 29.22 31.27 2,208,664 +2.26(+7.79%)
Dec 24, 2013 28.88 29.50 28.65 29.01 488,311 +0.25(+0.87%)
Dec 23, 2013 29.13 29.95 28.25 28.76 1,073,015 -0.21(-0.72%)
Dec 20, 2013 29.18 30.15 28.49 28.97 1,340,569 -0.01(-0.03%)
Dec 19, 2013 28.00 30.25 27.75 28.98 1,505,820 +1.10(+3.95%)
Dec 18, 2013 27.34 28.22 27.34 27.88 1,039,660 +0.38(+1.38%)
Dec 17, 2013 27.49 27.90 27.12 27.50 806,635 -0.14(-0.51%)
Dec 16, 2013 28.02 28.80 27.50 27.64 843,605 -0.67(-2.37%)
Dec 13, 2013 28.04 29.39 27.84 28.31 1,193,334 +0.76(+2.76%)
Dec 12, 2013 27.50 28.20 27.01 27.55 637,728 +0.05(+0.18%)
Dec 11, 2013 29.33 29.48 27.27 27.50 1,362,511 -1.25(-4.35%)
Dec 10, 2013 29.49 30.11 28.72 28.75 1,377,250 +0.21(+0.74%)
Dec 09, 2013 28.10 28.85 27.10 28.54 1,499,730 +0.12(+0.42%)
Dec 06, 2013 30.16 30.30 28.22 28.42 3,493,042 -2.35(-7.64%)
Dec 05, 2013 31.96 31.96 30.25 30.77 744,863 -1.19(-3.72%)
Dec 04, 2013 31.94 32.49 31.58 31.96 612,533 -0.13(-0.41%)
Dec 03, 2013 32.39 32.90 31.36 32.09 504,756 -0.30(-0.93%)
Dec 02, 2013 31.50 32.80 30.53 32.39 990,996 +0.89(+2.83%)
Nov 29, 2013 31.54 32.29 30.32 31.50 730,554 -0.36(-1.13%)
Nov 27, 2013 32.31 32.95 30.80 31.86 769,007 -0.45(-1.39%)
Nov 26, 2013 33.72 33.80 30.57 32.31 1,739,444 -2.25(-6.51%)
Nov 25, 2013 35.04 35.04 33.08 34.56 1,096,101 +0.49(+1.44%)
Nov 22, 2013 33.50 34.50 31.65 34.07 1,078,820 +1.22(+3.71%)
Nov 21, 2013 30.90 33.21 30.76 32.85 939,084 +2.15(+7.00%)
Nov 20, 2013 30.39 31.97 30.22 30.70 780,913 +0.73(+2.44%)
Nov 19, 2013 30.25 32.97 29.12 29.97 1,752,823 -0.08(-0.27%)
Nov 18, 2013 32.44 34.47 29.22 30.05 2,175,477 -1.25(-3.99%)
Nov 15, 2013 29.50 31.89 29.50 31.30 1,040,646 +1.57(+5.28%)
Nov 14, 2013 30.24 30.64 29.17 29.73 920,286 +1.52(+5.39%)
Nov 12, 2013 25.39 28.90 25.39 28.21 2,944,018 +3.30(+13.25%)
Nov 11, 2013 24.75 26.12 24.60 24.91 1,204,998 +0.28(+1.14%)
Nov 08, 2013 22.95 24.83 22.52 24.63 1,060,084 +1.23(+5.26%)
Nov 07, 2013 25.75 25.75 22.79 23.40 1,943,349 -0.60(-2.50%)
Nov 06, 2013 24.49 24.97 22.92 24.00 962,158 -0.20(-0.83%)
Nov 05, 2013 24.08 24.45 23.52 24.20 315,856 -0.29(-1.18%)
Nov 04, 2013 24.17 24.84 23.73 24.49 850,957 +0.55(+2.30%)
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.