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 29, 2016 20.50 20.79 20.00 20.69 237,081 -0.25(-1.19%)
Feb 26, 2016 20.51 21.29 20.20 20.94 468,587 +0.72(+3.56%)
Feb 25, 2016 20.06 20.30 19.31 20.22 284,736 -0.35(-1.70%)
Feb 24, 2016 20.21 20.78 18.91 20.57 590,612 -0.07(-0.34%)
Feb 23, 2016 21.75 21.80 20.57 20.64 567,062 -1.26(-5.75%)
Feb 22, 2016 20.29 21.99 20.29 21.90 796,107 +2.09(+10.55%)
Feb 19, 2016 19.70 19.94 18.70 19.81 591,802 +0.13(+0.66%)
Feb 18, 2016 21.00 21.48 19.18 19.68 674,279 -1.14(-5.48%)
Feb 17, 2016 19.30 21.15 19.30 20.82 1,228,520 +1.76(+9.23%)
Feb 16, 2016 17.58 19.17 17.58 19.06 643,809 +1.85(+10.75%)
Feb 12, 2016 16.67 17.21 17.21 17.21 467,100 +0.80(+4.88%)
Feb 11, 2016 16.36 16.81 16.09 16.41 403,909 -0.16(-0.97%)
Feb 10, 2016 16.67 17.24 16.44 16.57 387,646 +0.10(+0.61%)
Feb 09, 2016 17.06 17.26 16.44 16.47 582,645 -0.85(-4.91%)
Feb 08, 2016 18.03 18.28 17.24 17.32 282,380 -0.98(-5.36%)
Feb 05, 2016 18.97 19.18 18.18 18.30 314,364 -0.80(-4.19%)
Feb 04, 2016 17.72 19.40 17.72 19.10 774,468 +1.23(+6.88%)
Feb 03, 2016 17.57 17.98 16.70 17.87 542,677 +0.40(+2.29%)
Feb 02, 2016 18.12 18.24 17.00 17.47 574,219 -0.73(-4.01%)
Feb 01, 2016 18.54 19.19 18.13 18.20 572,983 -0.45(-2.41%)
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%)
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.