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 (%)
Jan 29, 2016 18.80 18.90 18.37 18.65 946,773 +0.37(+2.02%)
Jan 28, 2016 19.02 19.35 18.18 18.28 904,772 -0.42(-2.25%)
Jan 27, 2016 19.50 20.01 18.57 18.70 945,231 -0.87(-4.45%)
Jan 26, 2016 19.97 20.05 18.77 19.57 929,182 -0.47(-2.35%)
Jan 25, 2016 19.93 20.51 19.86 20.04 598,029 +0.15(+0.75%)
Jan 22, 2016 21.94 22.12 19.73 19.89 774,553 -1.16(-5.51%)
Jan 21, 2016 21.42 21.42 20.16 21.05 688,351 -0.37(-1.73%)
Jan 20, 2016 20.43 21.62 19.58 21.42 550,941 +0.37(+1.76%)
Jan 19, 2016 22.56 22.67 20.88 21.05 506,776 -0.62(-2.86%)
Jan 15, 2016 22.05 21.67 21.67 21.67 804,000 -1.35(-5.86%)
Jan 14, 2016 22.95 23.83 22.91 23.02 628,169 +0.08(+0.35%)
Jan 13, 2016 23.98 24.24 22.73 22.94 429,774 -0.73(-3.08%)
Jan 12, 2016 23.50 24.56 23.29 23.67 644,722 +0.19(+0.81%)
Jan 11, 2016 25.01 25.06 23.14 23.48 852,194 -1.39(-5.59%)
Jan 08, 2016 25.42 25.97 24.72 24.87 804,378 -0.28(-1.11%)
Jan 07, 2016 24.34 25.47 24.30 25.15 582,739 -0.95(-3.64%)
Jan 06, 2016 26.02 26.75 25.97 26.10 496,898 -0.26(-0.99%)
Jan 05, 2016 26.13 26.54 25.93 26.36 359,594 +0.36(+1.38%)
Jan 04, 2016 26.30 27.18 25.82 26.00 736,051 -2.28(-8.06%)
Dec 31, 2015 27.20 28.28 28.28 28.28 440,400 +0.90(+3.29%)
Dec 30, 2015 27.00 27.52 26.87 27.38 600,533 +0.17(+0.62%)
Dec 29, 2015 27.99 27.99 26.88 27.21 413,727 -0.55(-1.98%)
Dec 28, 2015 28.83 28.94 27.51 27.76 600,907 -1.35(-4.64%)
Dec 24, 2015 28.35 29.11 29.11 29.11 295,500 +0.76(+2.68%)
Dec 23, 2015 28.56 28.85 26.88 28.35 664,799 -0.32(-1.12%)
Dec 22, 2015 28.15 28.90 28.02 28.67 560,373 +0.31(+1.09%)
Dec 21, 2015 28.76 28.97 27.64 28.36 681,998 -0.40(-1.39%)
Dec 18, 2015 26.49 28.82 26.42 28.76 832,277 +1.97(+7.35%)
Dec 17, 2015 26.30 27.55 26.04 26.79 887,260 +0.66(+2.53%)
Dec 16, 2015 24.69 26.29 24.51 26.13 846,222 +1.57(+6.39%)
Dec 15, 2015 23.67 24.97 23.58 24.56 954,037 +1.07(+4.56%)
Dec 14, 2015 24.12 24.12 23.34 23.49 340,477 -0.54(-2.25%)
Dec 11, 2015 24.57 24.80 23.70 24.03 629,227 -0.97(-3.88%)
Dec 10, 2015 25.00 25.57 24.86 25.00 1,067,191 -0.05(-0.20%)
Dec 09, 2015 24.25 25.57 24.20 25.05 688,977 +0.84(+3.47%)
Dec 08, 2015 24.62 24.98 24.11 24.21 849,678 -0.81(-3.24%)
Dec 07, 2015 25.62 25.95 24.94 25.02 629,679 -0.60(-2.34%)
Dec 04, 2015 25.59 26.39 25.39 25.62 571,549 -0.01(-0.04%)
Dec 03, 2015 26.20 26.30 25.27 25.63 740,107 -0.23(-0.89%)
Dec 02, 2015 26.07 26.69 25.70 25.86 487,518 -0.17(-0.65%)
Dec 01, 2015 26.98 27.08 25.85 26.03 584,178 -0.82(-3.05%)
Nov 30, 2015 27.19 27.70 26.50 26.85 1,333,452 -0.32(-1.18%)
Nov 27, 2015 26.63 27.31 26.00 27.17 352,262 +0.15(+0.56%)
Nov 25, 2015 26.51 27.02 27.02 27.02 491,400 +0.34(+1.27%)
Nov 24, 2015 28.12 28.26 26.64 26.68 827,071 -1.79(-6.29%)
Nov 23, 2015 29.04 29.22 28.26 28.47 584,265 -0.68(-2.33%)
Nov 20, 2015 29.41 29.83 28.96 29.15 524,248 -0.18(-0.61%)
Nov 19, 2015 29.10 29.98 28.93 29.33 955,777 +0.47(+1.63%)
Nov 18, 2015 27.72 28.90 27.32 28.86 664,672 +1.14(+4.11%)
Nov 17, 2015 28.72 29.49 27.60 27.72 613,181 -0.82(-2.87%)
Nov 16, 2015 27.69 28.91 27.55 28.54 552,968 +0.70(+2.51%)
Nov 13, 2015 28.25 28.40 27.49 27.84 490,955 -0.47(-1.66%)
Nov 12, 2015 28.14 29.09 28.01 28.31 511,741 -0.05(-0.18%)
Nov 11, 2015 27.60 28.90 27.20 28.36 775,478 +0.83(+3.01%)
Nov 10, 2015 27.94 28.02 26.51 27.53 779,013 -1.52(-5.23%)
Nov 09, 2015 29.02 29.60 27.26 29.05 1,069,559 -1.29(-4.25%)
Nov 06, 2015 29.70 30.70 29.48 30.34 608,022 +0.68(+2.29%)
Nov 05, 2015 32.71 32.71 29.17 29.66 1,360,872 -4.10(-12.14%)
Nov 04, 2015 35.33 36.68 33.67 33.76 985,021 -0.99(-2.85%)
Nov 03, 2015 30.68 35.60 30.50 34.75 1,378,209 +2.90(+9.11%)
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.