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 (%)
Aug 31, 2015 26.00 27.25 26.00 26.85 809,348 +0.54(+2.05%)
Aug 28, 2015 27.00 27.54 25.98 26.31 598,860 -1.07(-3.91%)
Aug 27, 2015 26.97 28.17 26.75 27.38 641,021 +1.09(+4.15%)
Aug 26, 2015 26.72 26.92 25.16 26.29 968,898 -0.25(-0.94%)
Aug 25, 2015 26.15 27.56 25.86 26.54 1,493,842 +2.02(+8.24%)
Aug 24, 2015 22.69 25.73 22.00 24.52 1,510,111 -0.39(-1.57%)
Aug 21, 2015 24.68 25.66 24.08 24.91 1,334,137 -0.05(-0.20%)
Aug 20, 2015 26.45 26.63 24.40 24.96 1,428,094 -1.95(-7.25%)
Aug 19, 2015 27.84 28.04 26.69 26.91 926,922 -1.22(-4.34%)
Aug 18, 2015 28.78 28.78 27.75 28.13 1,020,075 -1.10(-3.76%)
Aug 17, 2015 29.42 29.63 27.90 29.23 1,520,706 +0.11(+0.38%)
Aug 14, 2015 29.15 31.01 28.97 29.12 1,125,209 +0.13(+0.45%)
Aug 13, 2015 30.56 30.86 28.58 28.99 1,312,178 -1.40(-4.61%)
Aug 12, 2015 30.71 31.19 29.80 30.39 854,245 -0.99(-3.15%)
Aug 11, 2015 32.69 33.63 31.05 31.38 1,656,211 -2.63(-7.73%)
Aug 10, 2015 32.10 34.60 31.90 34.01 1,722,994 +3.37(+11.00%)
Aug 07, 2015 34.53 35.30 30.51 30.64 2,643,169 -6.73(-18.01%)
Aug 06, 2015 36.23 37.83 35.70 37.37 988,911 +1.57(+4.39%)
Aug 05, 2015 39.38 39.45 35.42 35.80 1,226,550 -3.23(-8.28%)
Aug 04, 2015 38.50 39.47 38.50 39.03 381,131 +0.65(+1.69%)
Aug 03, 2015 38.79 39.49 38.21 38.38 333,459 -0.74(-1.89%)
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%)
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.