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 (%)
Nov 30, 2017 30.06 30.56 28.68 29.63 1,921,134 -0.41(-1.36%)
Nov 29, 2017 31.90 32.44 29.68 30.04 2,840,796 -1.52(-4.82%)
Nov 28, 2017 34.05 34.32 30.90 31.56 3,161,683 -2.84(-8.26%)
Nov 27, 2017 33.97 35.50 33.75 34.40 3,130,899 +0.71(+2.11%)
Nov 24, 2017 33.74 34.21 32.55 33.69 1,658,619 -0.27(-0.80%)
Nov 22, 2017 34.67 34.98 33.16 33.96 2,842,448 -0.06(-0.18%)
Nov 21, 2017 35.87 36.16 33.56 34.02 5,128,441 -3.59(-9.55%)
Nov 20, 2017 36.93 39.93 36.02 37.61 3,782,119 -1.52(-3.88%)
Nov 17, 2017 42.32 42.32 38.20 39.13 4,708,990 -3.92(-9.11%)
Nov 16, 2017 45.92 45.92 42.00 43.05 2,657,086 -4.53(-9.52%)
Nov 15, 2017 47.34 47.99 45.50 47.58 1,250,365 -0.29(-0.61%)
Nov 14, 2017 48.69 49.37 47.00 47.87 961,397 -0.70(-1.44%)
Nov 13, 2017 47.09 49.44 46.75 48.57 800,236 +1.65(+3.52%)
Nov 10, 2017 49.57 50.57 46.06 46.92 1,298,542 -2.49(-5.04%)
Nov 09, 2017 51.62 51.63 48.26 49.41 985,644 -2.39(-4.61%)
Nov 08, 2017 51.10 52.49 50.11 51.80 1,540,710 +1.22(+2.41%)
Nov 07, 2017 50.00 53.37 49.85 50.58 1,327,144 +0.48(+0.96%)
Nov 06, 2017 49.50 51.49 49.50 50.10 1,228,413 +2.09(+4.35%)
Nov 03, 2017 46.00 48.23 46.00 48.01 785,108 +2.22(+4.85%)
Nov 02, 2017 46.22 47.00 45.10 45.79 1,154,225 -0.22(-0.48%)
Nov 01, 2017 45.46 47.37 44.86 46.01 1,296,083 +0.84(+1.86%)
Oct 31, 2017 45.17 46.09 44.35 45.17 1,778,625 -0.87(-1.89%)
Oct 30, 2017 48.10 48.42 45.60 46.04 1,543,726 -1.64(-3.44%)
Oct 27, 2017 48.70 49.05 46.57 47.68 617,827 -1.22(-2.49%)
Oct 26, 2017 49.23 49.23 45.95 48.90 883,767 -1.01(-2.02%)
Oct 25, 2017 50.24 51.19 48.06 49.91 939,858 -0.39(-0.78%)
Oct 24, 2017 50.61 51.29 50.17 50.30 387,472 +0.10(+0.20%)
Oct 23, 2017 50.50 51.39 50.10 50.20 632,994 +0.04(+0.08%)
Oct 20, 2017 51.04 51.44 50.01 50.16 882,140 -0.38(-0.75%)
Oct 19, 2017 50.85 51.18 49.02 50.54 1,232,626 -2.10(-3.99%)
Oct 18, 2017 51.01 53.28 50.95 52.64 706,042 +1.94(+3.83%)
Oct 17, 2017 53.80 54.42 50.00 50.70 1,198,714 -2.51(-4.72%)
Oct 16, 2017 51.51 53.60 50.86 53.21 1,208,087 +2.70(+5.35%)
Oct 13, 2017 49.71 53.49 49.07 50.51 1,271,767 +1.00(+2.02%)
Oct 12, 2017 50.00 50.03 48.97 49.51 502,057 -0.47(-0.94%)
Oct 11, 2017 50.00 50.56 49.22 49.98 487,103 -0.04(-0.08%)
Oct 10, 2017 50.00 50.39 49.18 50.02 811,109 -0.02(-0.04%)
Oct 09, 2017 49.47 50.61 49.30 50.04 1,175,505 +0.86(+1.75%)
Oct 06, 2017 46.94 49.19 46.83 49.18 1,154,296 +2.05(+4.35%)
Oct 05, 2017 47.12 47.47 46.56 47.13 748,891 +0.13(+0.28%)
Oct 04, 2017 46.53 47.61 46.24 47.00 653,703 +0.51(+1.10%)
Oct 03, 2017 45.41 46.51 45.11 46.49 730,074 +1.55(+3.45%)
Oct 02, 2017 44.91 45.42 43.88 44.94 509,284 +0.26(+0.58%)
Sep 29, 2017 45.48 47.00 44.34 44.68 724,569 -0.48(-1.06%)
Sep 28, 2017 43.65 45.45 43.63 45.16 663,966 +1.01(+2.29%)
Sep 27, 2017 43.52 44.78 43.52 44.15 530,007 +1.08(+2.51%)
Sep 26, 2017 42.68 43.52 42.39 43.07 635,993 +0.80(+1.89%)
Sep 25, 2017 44.52 44.54 41.84 42.27 1,262,072 -2.89(-6.40%)
Sep 22, 2017 45.31 45.60 43.86 45.16 801,792 -0.24(-0.53%)
Sep 21, 2017 47.31 47.37 44.90 45.40 1,779,584 -2.10(-4.42%)
Sep 20, 2017 46.79 47.82 46.07 47.50 1,055,447 +0.59(+1.26%)
Sep 19, 2017 46.20 47.77 45.75 46.91 959,027 +0.93(+2.02%)
Sep 18, 2017 44.64 47.16 44.59 45.98 1,005,223 +1.66(+3.75%)
Sep 15, 2017 44.24 45.80 44.21 44.32 1,496,561 +0.05(+0.11%)
Sep 14, 2017 40.84 44.78 40.76 44.27 2,197,149 +3.56(+8.74%)
Sep 13, 2017 39.39 40.86 39.17 40.71 1,549,633 +1.38(+3.51%)
Sep 12, 2017 38.69 39.59 38.34 39.33 767,102 +0.73(+1.89%)
Sep 11, 2017 38.72 39.45 38.44 38.60 705,550 +0.46(+1.21%)
Sep 08, 2017 37.97 39.15 37.75 38.14 835,073 -0.11(-0.29%)
Sep 07, 2017 36.32 38.55 36.00 38.25 1,562,348 +1.75(+4.79%)
Sep 06, 2017 37.39 36.20 36.50 876,237 +0.05(+0.14%)
Sep 05, 2017 35.72 36.66 34.74 36.45 1,779,383 +0.46(+1.28%)
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.