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 (%)
Jun 30, 2015 50.62 52.14 50.15 51.05 554,564 +1.56(+3.15%)
Jun 29, 2015 49.99 51.28 49.38 49.49 874,614 -2.28(-4.40%)
Jun 26, 2015 53.25 53.35 50.22 51.77 1,095,042 -2.74(-5.03%)
Jun 25, 2015 55.18 55.97 54.31 54.51 600,470 -0.64(-1.16%)
Jun 24, 2015 55.45 56.24 54.80 55.15 492,867 -0.29(-0.52%)
Jun 23, 2015 55.18 57.46 54.61 55.44 999,234 +0.89(+1.63%)
Jun 22, 2015 57.65 58.43 54.30 54.55 955,064 -2.71(-4.73%)
Jun 19, 2015 62.40 62.43 56.56 57.26 1,842,411 -5.68(-9.02%)
Jun 18, 2015 63.05 63.44 62.13 62.94 810,919 -0.55(-0.87%)
Jun 17, 2015 61.32 63.99 61.10 63.49 1,063,183 +3.31(+5.50%)
Jun 16, 2015 61.06 61.11 59.73 60.18 375,195 -1.13(-1.84%)
Jun 15, 2015 61.51 61.78 60.57 61.31 351,451 -0.81(-1.30%)
Jun 12, 2015 60.15 62.82 60.29 62.12 762,133 +1.83(+3.04%)
Jun 11, 2015 62.12 62.74 59.10 60.29 847,782 -1.86(-2.99%)
Jun 10, 2015 59.64 63.38 59.64 62.15 1,221,882 +2.12(+3.53%)
Jun 09, 2015 60.17 60.57 58.57 60.03 472,956 +0.11(+0.18%)
Jun 08, 2015 61.00 62.80 59.69 59.92 677,571 -1.08(-1.77%)
Jun 05, 2015 58.50 62.40 58.31 61.00 2,835,045 +2.40(+4.10%)
Jun 04, 2015 59.49 59.65 57.89 58.60 776,368 -0.89(-1.50%)
Jun 03, 2015 60.15 60.69 59.03 59.49 907,970 -0.70(-1.16%)
Jun 02, 2015 60.58 61.03 59.95 60.19 722,403 -0.69(-1.13%)
Jun 01, 2015 61.44 61.44 60.19 60.88 670,293 +0.34(+0.56%)
May 29, 2015 62.22 62.23 60.21 60.54 681,905 -1.62(-2.61%)
May 28, 2015 62.35 63.06 60.45 62.16 911,329 -2.45(-3.79%)
May 27, 2015 64.50 65.72 63.92 64.61 569,410 +0.21(+0.33%)
May 26, 2015 65.04 67.73 64.15 64.40 715,665 -0.61(-0.94%)
May 22, 2015 61.69 65.01 65.01 65.01 2,675,700 +3.28(+5.31%)
May 21, 2015 60.69 62.40 60.13 61.73 681,546 +0.84(+1.38%)
May 20, 2015 60.00 61.44 59.00 60.89 1,576,000 +1.06(+1.77%)
May 19, 2015 62.28 63.41 59.53 59.83 897,487 -2.29(-3.69%)
May 18, 2015 62.00 63.00 61.17 62.12 638,002 +0.06(+0.10%)
May 15, 2015 62.15 62.97 61.11 62.06 797,934 -0.10(-0.16%)
May 14, 2015 62.57 63.79 61.15 62.16 1,005,312 -0.14(-0.22%)
May 13, 2015 62.04 62.99 61.62 62.30 777,676 +0.37(+0.60%)
May 12, 2015 62.71 63.25 61.37 61.93 760,699 -1.27(-2.01%)
May 11, 2015 62.81 65.38 62.78 63.20 1,913,003 +1.01(+1.62%)
May 08, 2015 61.89 62.50 54.63 62.19 2,643,301 +1.45(+2.39%)
May 07, 2015 59.20 61.51 58.86 60.74 922,590 +1.57(+2.65%)
May 06, 2015 60.89 62.08 58.73 59.17 969,305 -1.72(-2.82%)
May 05, 2015 62.50 63.32 60.09 60.89 708,625 -1.92(-3.06%)
May 04, 2015 62.11 63.63 61.01 62.81 874,787 +1.46(+2.38%)
May 01, 2015 60.48 61.55 58.44 61.35 1,023,449 +1.87(+3.14%)
Apr 30, 2015 59.14 61.57 58.85 59.48 972,312 -0.11(-0.18%)
Apr 29, 2015 59.11 60.88 56.92 59.59 1,326,984 -0.32(-0.53%)
Apr 28, 2015 64.67 65.23 59.90 59.91 1,527,644 -4.90(-7.56%)
Apr 27, 2015 62.35 65.77 62.21 64.81 1,871,063 +3.18(+5.16%)
Apr 24, 2015 58.99 62.55 58.79 61.63 1,200,400 +2.86(+4.87%)
Apr 23, 2015 56.86 60.93 56.69 58.77 780,263 +1.62(+2.83%)
Apr 22, 2015 56.52 58.99 56.08 57.15 924,386 +0.89(+1.58%)
Apr 21, 2015 55.61 56.66 54.98 56.26 866,211 +1.09(+1.98%)
Apr 20, 2015 56.44 56.44 54.78 55.17 848,789 -1.18(-2.09%)
Apr 17, 2015 55.26 56.47 53.40 56.35 1,005,094 -0.52(-0.91%)
Apr 16, 2015 57.16 57.99 56.63 56.87 363,878 -0.64(-1.11%)
Apr 15, 2015 57.48 58.45 55.92 57.51 965,426 +0.37(+0.65%)
Apr 14, 2015 53.00 57.47 51.29 57.14 1,546,770 +4.25(+8.04%)
Apr 13, 2015 55.00 55.97 52.88 52.89 834,075 -1.15(-2.13%)
Apr 10, 2015 55.00 56.38 53.66 54.04 865,007 -0.98(-1.78%)
Apr 09, 2015 54.83 57.15 52.69 55.02 1,832,342 +0.60(+1.10%)
Apr 08, 2015 51.02 56.29 51.01 54.42 2,393,944 +3.21(+6.27%)
Apr 07, 2015 50.47 52.85 50.08 51.21 707,469 +0.77(+1.53%)
Apr 06, 2015 49.68 50.73 49.11 50.44 555,100 +0.51(+1.02%)
Apr 02, 2015 50.41 49.93 49.93 49.93 524,300 -0.19(-0.38%)
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.