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 (%)
Nov 30, 2016 23.22 23.79 22.52 22.55 384,666 -0.65(-2.80%)
Nov 29, 2016 23.03 23.33 22.55 23.20 1,119,578 +0.18(+0.78%)
Nov 28, 2016 23.10 24.00 22.90 23.02 870,351 -0.01(-0.04%)
Nov 25, 2016 22.60 23.22 22.60 23.03 231,217 +0.51(+2.26%)
Nov 23, 2016 22.52 22.52 22.52 0 -0.25(-1.10%)
Nov 22, 2016 23.03 23.29 22.32 22.77 649,130 +0.01(+0.04%)
Nov 21, 2016 22.51 23.07 22.39 22.76 399,479 +0.36(+1.61%)
Nov 18, 2016 22.51 22.81 22.23 22.40 318,693 -0.08(-0.36%)
Nov 17, 2016 22.36 22.48 22.15 22.48 390,609 +0.12(+0.54%)
Nov 16, 2016 22.68 23.04 22.29 22.36 1,264,682 -0.54(-2.36%)
Nov 15, 2016 22.50 23.46 22.50 22.90 716,506 +0.32(+1.42%)
Nov 14, 2016 24.11 24.25 22.53 22.58 958,355 -1.47(-6.11%)
Nov 11, 2016 24.55 24.59 23.45 24.05 818,169 -0.76(-3.06%)
Nov 10, 2016 25.00 25.73 24.42 24.81 1,257,527 -0.44(-1.74%)
Nov 09, 2016 24.78 25.78 23.00 25.25 756,610 +0.18(+0.72%)
Nov 08, 2016 25.70 25.70 24.95 25.07 505,663 -0.58(-2.26%)
Nov 07, 2016 25.68 25.99 25.45 25.65 261,858 +0.32(+1.26%)
Nov 04, 2016 25.00 25.41 24.99 25.33 499,961 +0.32(+1.28%)
Nov 03, 2016 25.89 26.04 25.00 25.01 401,906 -1.00(-3.84%)
Nov 02, 2016 25.49 26.29 25.14 26.01 1,008,031 +0.41(+1.60%)
Nov 01, 2016 25.61 25.70 25.35 25.60 314,047 +0.07(+0.27%)
Oct 31, 2016 25.62 25.98 25.19 25.53 405,134 +0.02(+0.08%)
Oct 28, 2016 25.85 26.13 25.47 25.51 450,870 -0.30(-1.16%)
Oct 27, 2016 26.60 26.60 25.69 25.81 500,814 -0.48(-1.83%)
Oct 26, 2016 25.50 27.78 25.50 26.29 1,236,819 +0.69(+2.70%)
Oct 25, 2016 25.84 26.40 25.49 25.60 737,379 -0.22(-0.85%)
Oct 24, 2016 26.40 26.47 25.74 25.82 266,338 -0.17(-0.65%)
Oct 21, 2016 26.18 26.25 25.25 25.99 516,706 -0.39(-1.48%)
Oct 20, 2016 26.79 26.79 26.09 26.38 210,410 -0.31(-1.16%)
Oct 19, 2016 27.00 27.10 26.68 26.69 262,882 -0.13(-0.48%)
Oct 18, 2016 27.37 27.37 26.56 26.82 275,336 +0.00(+0.00%)
Oct 17, 2016 27.20 27.40 26.53 26.82 387,833 -0.66(-2.40%)
Oct 14, 2016 27.45 27.81 27.34 27.48 307,329 +0.41(+1.51%)
Oct 13, 2016 26.72 27.23 26.02 27.07 436,821 -0.10(-0.37%)
Oct 12, 2016 28.19 28.21 27.05 27.17 387,974 -1.00(-3.55%)
Oct 11, 2016 29.34 29.63 28.03 28.17 404,117 -1.45(-4.90%)
Oct 10, 2016 28.80 29.95 28.68 29.62 225,610 +0.71(+2.46%)
Oct 07, 2016 29.76 30.13 28.88 28.91 206,252 -0.91(-3.05%)
Oct 06, 2016 30.35 30.36 29.36 29.82 215,356 -0.65(-2.13%)
Oct 05, 2016 30.04 31.75 30.04 30.47 597,313 +0.57(+1.91%)
Oct 04, 2016 29.66 29.94 29.35 29.90 299,886 +0.38(+1.29%)
Oct 03, 2016 29.35 29.79 29.13 29.52 371,468 +0.44(+1.51%)
Sep 30, 2016 30.38 30.38 29.06 29.08 740,032 -1.09(-3.61%)
Sep 29, 2016 31.37 31.37 30.01 30.17 639,975 -1.15(-3.67%)
Sep 28, 2016 32.74 32.76 30.31 31.32 750,861 -1.36(-4.16%)
Sep 27, 2016 30.90 33.16 30.77 32.68 1,788,527 +1.77(+5.73%)
Sep 26, 2016 30.59 31.00 30.32 30.91 932,999 +0.01(+0.03%)
Sep 23, 2016 30.30 31.00 29.91 30.90 1,080,550 +0.70(+2.32%)
Sep 22, 2016 30.25 31.39 29.37 30.20 2,116,943 +0.18(+0.60%)
Sep 21, 2016 26.80 30.29 26.70 30.02 1,414,579 +3.44(+12.94%)
Sep 20, 2016 26.78 26.89 26.45 26.58 171,161 +0.06(+0.23%)
Sep 19, 2016 26.34 26.78 25.70 26.52 348,257 +0.88(+3.43%)
Sep 16, 2016 26.11 26.42 25.59 25.64 247,471 -0.64(-2.44%)
Sep 15, 2016 26.50 26.68 26.09 26.28 183,369 -0.07(-0.27%)
Sep 14, 2016 26.12 27.36 26.05 26.35 483,001 +0.12(+0.46%)
Sep 13, 2016 25.85 26.48 25.74 26.23 446,726 -0.18(-0.68%)
Sep 12, 2016 25.86 26.72 25.80 26.41 312,647 -0.02(-0.08%)
Sep 09, 2016 26.50 26.60 26.16 26.43 290,561 -0.22(-0.83%)
Sep 08, 2016 26.64 26.89 26.43 26.65 206,129 -0.09(-0.34%)
Sep 07, 2016 26.61 26.77 26.03 26.74 387,991 +0.22(+0.83%)
Sep 06, 2016 26.45 26.98 26.32 26.52 319,907 +0.29(+1.11%)
Sep 02, 2016 26.39 26.23 26.23 26.23 371,900 +0.19(+0.73%)
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.