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 (%)
Feb 28, 2017 19.51 19.53 18.90 19.06 594,461 -0.37(-1.90%)
Feb 27, 2017 19.19 19.78 19.00 19.43 476,213 +0.14(+0.73%)
Feb 24, 2017 19.19 19.62 18.89 19.29 416,754 -0.18(-0.92%)
Feb 23, 2017 18.78 19.80 18.48 19.47 1,019,608 +0.95(+5.13%)
Feb 22, 2017 18.74 18.78 18.04 18.52 1,321,075 -0.33(-1.75%)
Feb 21, 2017 18.88 19.25 18.64 18.85 421,702 +0.10(+0.53%)
Feb 17, 2017 18.75 18.75 18.75 0 -0.21(-1.11%)
Feb 16, 2017 18.90 19.37 18.87 18.96 623,123 +0.17(+0.90%)
Feb 15, 2017 19.96 20.14 18.77 18.79 905,573 -1.14(-5.72%)
Feb 14, 2017 20.39 20.57 19.88 19.93 510,495 -0.45(-2.21%)
Feb 13, 2017 20.20 20.63 19.80 20.38 551,255 +0.20(+0.99%)
Feb 10, 2017 20.00 20.57 20.00 20.18 403,294 +0.18(+0.90%)
Feb 09, 2017 19.93 21.27 19.87 20.00 1,119,217 +0.17(+0.86%)
Feb 08, 2017 19.58 19.96 19.15 19.83 486,756 +0.29(+1.48%)
Feb 07, 2017 19.20 19.88 18.87 19.54 1,014,243 +0.56(+2.95%)
Feb 06, 2017 19.02 19.12 18.69 18.98 370,163 +0.01(+0.05%)
Feb 03, 2017 18.77 19.05 18.53 18.97 509,118 +0.20(+1.07%)
Feb 02, 2017 18.97 19.16 18.64 18.77 405,510 -0.22(-1.16%)
Feb 01, 2017 19.60 19.60 18.89 18.99 557,792 -0.51(-2.62%)
Jan 31, 2017 19.54 19.55 19.04 19.50 348,028 +0.00(+0.00%)
Jan 30, 2017 20.25 20.25 19.10 19.50 479,673 -0.83(-4.08%)
Jan 27, 2017 21.48 21.50 20.30 20.33 512,377 -1.24(-5.75%)
Jan 26, 2017 21.81 22.07 21.31 21.57 225,855 -0.16(-0.74%)
Jan 25, 2017 21.80 22.22 21.53 21.73 361,287 -0.07(-0.32%)
Jan 24, 2017 20.74 21.89 20.68 21.80 537,918 +1.28(+6.24%)
Jan 23, 2017 20.40 20.63 20.04 20.52 366,377 +0.03(+0.15%)
Jan 20, 2017 20.85 21.08 20.45 20.49 441,128 -0.33(-1.59%)
Jan 19, 2017 21.28 21.34 20.70 20.82 602,510 -0.47(-2.21%)
Jan 18, 2017 21.55 21.62 21.05 21.29 444,000 -0.11(-0.51%)
Jan 17, 2017 22.13 22.23 21.21 21.40 505,806 -0.83(-3.73%)
Jan 13, 2017 22.23 22.23 22.23 0 +0.29(+1.32%)
Jan 12, 2017 22.40 22.40 21.42 21.94 557,192 -0.72(-3.18%)
Jan 11, 2017 21.99 22.77 21.70 22.66 465,640 +0.65(+2.95%)
Jan 10, 2017 21.42 22.09 21.34 22.01 372,356 +0.68(+3.19%)
Jan 09, 2017 21.33 21.46 21.12 21.33 156,861 +0.06(+0.28%)
Jan 06, 2017 21.47 21.55 20.77 21.27 339,843 -0.17(-0.79%)
Jan 05, 2017 20.34 21.52 20.34 21.44 418,491 +1.20(+5.93%)
Jan 04, 2017 19.70 20.46 19.70 20.24 329,710 +0.50(+2.53%)
Jan 03, 2017 19.21 19.87 19.13 19.74 239,425 +0.80(+4.22%)
Dec 30, 2016 18.94 18.94 18.94 0 -0.07(-0.37%)
Dec 29, 2016 19.89 20.10 18.88 19.01 652,774 -0.79(-3.99%)
Dec 28, 2016 20.47 20.47 19.60 19.80 594,427 -0.70(-3.41%)
Dec 27, 2016 20.59 20.72 20.24 20.50 560,618 +0.01(+0.05%)
Dec 23, 2016 20.49 20.49 20.49 0 +0.51(+2.55%)
Dec 22, 2016 19.15 20.10 18.97 19.98 1,310,125 +0.82(+4.28%)
Dec 21, 2016 18.05 19.95 18.05 19.16 1,136,791 +1.07(+5.91%)
Dec 20, 2016 17.75 18.23 17.75 18.09 606,688 +0.38(+2.15%)
Dec 19, 2016 17.81 18.25 17.39 17.71 860,563 -0.04(-0.23%)
Dec 16, 2016 16.76 18.19 16.76 17.75 1,203,843 +0.99(+5.91%)
Dec 15, 2016 17.64 17.66 16.56 16.76 842,725 -0.92(-5.20%)
Dec 14, 2016 18.16 18.33 17.63 17.68 822,363 -0.57(-3.12%)
Dec 13, 2016 19.07 19.23 18.16 18.25 748,163 -0.70(-3.69%)
Dec 12, 2016 19.59 19.64 18.93 18.95 484,392 -0.83(-4.20%)
Dec 09, 2016 19.20 20.01 19.20 19.78 419,695 +0.52(+2.70%)
Dec 08, 2016 19.34 19.66 19.00 19.26 759,752 -0.18(-0.93%)
Dec 07, 2016 19.96 19.96 19.32 19.44 510,393 -0.50(-2.51%)
Dec 06, 2016 20.50 20.74 19.70 19.94 475,048 -0.47(-2.30%)
Dec 05, 2016 20.78 20.81 20.18 20.41 664,216 -0.33(-1.59%)
Dec 02, 2016 21.23 21.65 20.65 20.74 633,395 -0.65(-3.04%)
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.