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 (%)
Jul 31, 2015 39.78 40.42 38.90 39.12 371,048 -0.66(-1.66%)
Jul 30, 2015 40.32 40.32 38.85 39.78 560,695 -0.74(-1.83%)
Jul 29, 2015 39.95 40.55 38.43 40.52 844,340 +1.04(+2.63%)
Jul 28, 2015 40.36 40.57 38.05 39.48 1,394,302 -0.81(-2.01%)
Jul 27, 2015 39.51 41.05 39.51 40.29 901,951 -2.39(-5.60%)
Jul 24, 2015 45.02 45.03 42.02 42.68 737,099 -2.26(-5.03%)
Jul 23, 2015 44.87 47.19 44.64 44.94 616,221 +0.50(+1.13%)
Jul 22, 2015 45.21 45.22 44.20 44.44 281,443 -1.02(-2.24%)
Jul 21, 2015 45.00 45.99 44.54 45.46 386,499 +0.63(+1.41%)
Jul 20, 2015 46.67 46.67 44.38 44.83 461,146 -1.77(-3.80%)
Jul 17, 2015 48.41 48.85 46.01 46.60 1,097,422 -1.14(-2.39%)
Jul 16, 2015 46.36 48.66 46.10 47.74 1,446,471 +1.84(+4.01%)
Jul 15, 2015 46.52 47.71 45.21 45.90 664,683 -2.09(-4.36%)
Jul 14, 2015 48.03 49.50 47.26 47.99 500,327 -0.21(-0.44%)
Jul 13, 2015 48.36 49.44 47.58 48.20 456,103 -0.09(-0.19%)
Jul 10, 2015 49.39 49.48 47.65 48.29 837,566 +0.07(+0.15%)
Jul 09, 2015 49.55 49.70 47.13 48.22 1,465,295 +1.78(+3.83%)
Jul 08, 2015 40.12 46.67 40.01 46.44 2,442,196 +1.43(+3.18%)
Jul 07, 2015 45.37 45.69 37.44 45.01 4,203,969 -2.21(-4.68%)
Jul 06, 2015 47.98 48.31 46.04 47.22 925,562 -2.37(-4.78%)
Jul 02, 2015 50.38 49.59 49.59 49.59 647,600 -1.02(-2.02%)
Jul 01, 2015 51.10 52.07 50.34 50.61 395,319 -0.44(-0.86%)
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%)
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.