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, 2017 30.76 31.88 30.61 31.60 655,284 +1.07(+3.50%)
Jul 28, 2017 29.91 30.71 29.60 30.53 462,672 +0.63(+2.11%)
Jul 27, 2017 31.20 32.33 29.31 29.90 1,433,148 -1.22(-3.92%)
Jul 26, 2017 30.97 31.45 30.75 31.12 646,265 +0.14(+0.45%)
Jul 25, 2017 31.09 31.26 30.69 30.98 295,934 -0.02(-0.06%)
Jul 24, 2017 30.35 31.50 30.11 31.00 595,624 +0.75(+2.48%)
Jul 21, 2017 30.45 30.74 30.13 30.25 308,169 -0.19(-0.62%)
Jul 20, 2017 30.54 30.78 30.12 30.44 255,871 -0.06(-0.20%)
Jul 19, 2017 30.43 30.90 30.43 30.50 273,903 +0.29(+0.96%)
Jul 18, 2017 30.15 30.25 29.74 30.21 318,900 -0.01(-0.03%)
Jul 17, 2017 30.50 30.93 29.71 30.22 197,974 -0.13(-0.43%)
Jul 14, 2017 30.25 30.75 30.17 30.35 275,676 +0.10(+0.33%)
Jul 13, 2017 30.53 31.42 30.04 30.25 685,862 -0.16(-0.53%)
Jul 12, 2017 30.07 30.91 29.62 30.41 401,770 +0.38(+1.27%)
Jul 11, 2017 29.50 30.37 29.34 30.03 1,202,547 +0.67(+2.28%)
Jul 10, 2017 28.49 29.87 28.47 29.36 511,821 +0.86(+3.02%)
Jul 07, 2017 28.17 28.78 28.11 28.50 238,521 +0.45(+1.60%)
Jul 06, 2017 28.50 27.51 28.05 466,420 -0.21(-0.74%)
Jul 05, 2017 29.58 29.83 27.97 28.26 541,767 -1.33(-4.49%)
Jul 03, 2017 28.91 29.87 28.26 29.59 403,831 +0.84(+2.92%)
Jun 30, 2017 28.79 29.00 28.36 28.75 249,650 +0.04(+0.14%)
Jun 29, 2017 29.04 29.10 28.12 28.71 337,675 -0.43(-1.48%)
Jun 28, 2017 28.81 29.29 28.38 29.14 334,779 +0.43(+1.50%)
Jun 27, 2017 28.82 29.44 28.36 28.71 501,023 -0.16(-0.55%)
Jun 26, 2017 29.50 29.80 28.25 28.87 638,606 -0.54(-1.84%)
Jun 23, 2017 28.81 29.49 28.59 29.41 391,211 +0.57(+1.98%)
Jun 22, 2017 29.00 29.78 28.56 28.84 427,347 -0.12(-0.41%)
Jun 21, 2017 28.00 29.05 27.89 28.96 443,567 +0.96(+3.43%)
Jun 20, 2017 28.02 28.75 27.80 28.00 708,181 -0.13(-0.46%)
Jun 19, 2017 27.50 28.65 27.39 28.13 704,711 +1.11(+4.11%)
Jun 16, 2017 27.35 27.70 26.69 27.02 304,193 -0.33(-1.21%)
Jun 15, 2017 27.01 27.45 26.24 27.35 517,208 +0.09(+0.33%)
Jun 14, 2017 27.50 27.52 26.80 27.26 508,724 +0.00(+0.00%)
Jun 13, 2017 28.09 28.58 26.84 27.26 461,956 -0.55(-1.98%)
Jun 12, 2017 27.80 28.47 27.01 27.81 693,781 -0.13(-0.47%)
Jun 09, 2017 29.20 29.56 27.30 27.94 729,937 -1.23(-4.22%)
Jun 08, 2017 31.02 31.66 28.70 29.17 1,139,101 -0.85(-2.83%)
Jun 07, 2017 28.91 30.63 28.82 30.02 967,056 +1.31(+4.56%)
Jun 06, 2017 27.70 29.31 27.62 28.71 967,259 +1.30(+4.74%)
Jun 05, 2017 27.75 28.75 27.04 27.41 1,454,133 -0.23(-0.83%)
Jun 02, 2017 27.26 27.87 27.06 27.64 751,403 +0.43(+1.58%)
Jun 01, 2017 26.50 27.38 25.95 27.21 779,100 +0.87(+3.30%)
May 31, 2017 27.38 28.00 25.75 26.34 1,616,409 -0.99(-3.62%)
May 30, 2017 29.04 29.30 26.83 27.33 1,359,050 -1.92(-6.56%)
May 26, 2017 29.00 29.91 28.78 29.25 827,031 +0.41(+1.42%)
May 25, 2017 31.72 32.10 28.47 28.84 1,630,935 -2.62(-8.33%)
May 24, 2017 32.30 32.36 30.85 31.46 848,365 -0.61(-1.90%)
May 23, 2017 32.51 33.15 31.80 32.07 956,835 -0.41(-1.26%)
May 22, 2017 32.61 34.18 32.32 32.48 1,299,692 +0.25(+0.78%)
May 19, 2017 30.68 32.80 30.60 32.23 1,951,641 +1.77(+5.81%)
May 18, 2017 29.99 31.29 29.28 30.46 838,848 +0.04(+0.13%)
May 17, 2017 30.38 31.82 30.35 30.42 1,096,620 -0.61(-1.97%)
May 16, 2017 30.81 31.71 30.32 31.03 1,128,504 +0.54(+1.77%)
May 15, 2017 31.50 31.84 30.24 30.49 772,417 -0.61(-1.96%)
May 12, 2017 29.88 32.14 29.88 31.10 1,526,252 +1.61(+5.46%)
May 11, 2017 27.70 30.10 26.68 29.49 2,258,968 -0.20(-0.67%)
May 10, 2017 29.40 30.31 29.29 29.69 809,014 +0.23(+0.78%)
May 09, 2017 28.70 29.92 28.70 29.46 1,050,326 +0.79(+2.76%)
May 08, 2017 27.99 29.36 27.99 28.67 1,113,450 +0.97(+3.50%)
May 05, 2017 27.21 27.78 26.78 27.70 528,171 +0.48(+1.76%)
May 04, 2017 27.50 28.06 26.91 27.22 771,838 -0.35(-1.27%)
May 03, 2017 28.25 28.25 27.21 27.57 705,225 -0.72(-2.55%)
May 02, 2017 29.47 29.70 28.28 28.29 687,117 -1.20(-4.07%)
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.