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, 2019 19.17 19.63 18.97 19.56 555,191 +0.37(+1.93%)
Feb 27, 2019 18.31 19.39 18.31 19.19 509,178 +0.72(+3.90%)
Feb 26, 2019 18.44 18.68 17.90 18.47 502,267 -0.08(-0.43%)
Feb 25, 2019 19.50 19.79 18.26 18.55 560,005 -0.18(-0.96%)
Feb 22, 2019 18.55 19.14 18.20 18.73 740,300 +0.63(+3.48%)
Feb 21, 2019 18.40 18.51 17.93 18.10 364,784 -0.32(-1.74%)
Feb 20, 2019 18.25 19.20 18.25 18.42 392,415 +0.26(+1.43%)
Feb 19, 2019 17.67 18.26 17.67 18.16 538,055 +0.48(+2.71%)
Feb 15, 2019 17.82 17.95 17.50 17.68 449,100 -0.13(-0.73%)
Feb 14, 2019 17.69 18.22 17.56 17.81 430,556 +0.02(+0.11%)
Feb 13, 2019 18.34 18.38 17.71 17.79 634,036 -0.38(-2.09%)
Feb 12, 2019 18.51 18.73 18.01 18.17 723,443 -0.15(-0.82%)
Feb 11, 2019 18.83 19.18 18.18 18.32 731,629 -0.28(-1.51%)
Feb 08, 2019 18.63 18.94 18.30 18.60 670,800 -0.18(-0.96%)
Feb 07, 2019 19.00 19.09 18.63 18.78 926,188 -0.34(-1.78%)
Feb 06, 2019 19.50 19.96 19.00 19.12 990,427 -0.45(-2.30%)
Feb 05, 2019 19.80 20.04 19.17 19.57 955,904 -0.08(-0.41%)
Feb 04, 2019 19.48 19.88 19.32 19.65 697,321 +0.21(+1.08%)
Feb 01, 2019 19.24 19.67 19.08 19.44 381,600 +0.02(+0.10%)
Jan 31, 2019 18.87 19.59 18.87 19.42 695,404 +0.53(+2.81%)
Jan 30, 2019 18.79 19.40 18.59 18.89 702,940 +0.29(+1.56%)
Jan 29, 2019 18.01 19.28 17.96 18.60 1,199,444 +0.60(+3.33%)
Jan 28, 2019 17.75 18.25 17.45 18.00 965,654 -0.11(-0.61%)
Jan 25, 2019 17.45 18.45 17.32 18.11 1,175,100 +0.86(+4.99%)
Jan 24, 2019 17.30 17.48 17.00 17.25 1,340,027 -0.08(-0.46%)
Jan 23, 2019 18.15 18.35 17.13 17.33 1,195,225 -0.64(-3.56%)
Jan 22, 2019 18.60 18.90 17.85 17.97 838,752 -1.05(-5.52%)
Jan 18, 2019 19.18 19.52 18.66 19.02 876,600 -0.02(-0.11%)
Jan 17, 2019 19.34 19.69 18.21 19.04 761,986 -0.70(-3.55%)
Jan 16, 2019 19.51 20.00 19.46 19.74 533,714 +0.24(+1.23%)
Jan 15, 2019 19.77 20.10 19.25 19.50 564,710 +0.02(+0.10%)
Jan 14, 2019 19.70 19.70 18.90 19.48 1,001,464 -0.42(-2.11%)
Jan 11, 2019 19.78 20.23 19.54 19.90 919,900 -0.32(-1.58%)
Jan 10, 2019 20.41 20.49 19.25 20.22 1,073,064 -0.21(-1.03%)
Jan 09, 2019 19.86 20.90 19.81 20.43 504,346 +0.33(+1.64%)
Jan 08, 2019 20.59 20.74 19.92 20.10 609,845 -0.70(-3.37%)
Jan 07, 2019 20.79 20.95 20.39 20.80 923,372 +0.19(+0.92%)
Jan 04, 2019 20.21 20.92 20.20 20.61 789,900 +0.61(+3.05%)
Jan 03, 2019 20.48 20.55 19.76 20.00 761,960 -0.79(-3.80%)
Jan 02, 2019 23.52 23.66 20.01 20.79 2,071,661 -3.98(-16.07%)
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%)
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.