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 28, 2018 30.00 30.56 28.28 28.39 853,311 -1.58(-5.27%)
Feb 27, 2018 31.52 31.65 29.90 29.97 533,272 -1.71(-5.40%)
Feb 26, 2018 31.72 32.56 31.30 31.68 519,316 +0.10(+0.32%)
Feb 23, 2018 31.31 31.86 30.81 31.58 296,855 +0.44(+1.41%)
Feb 22, 2018 31.73 32.59 31.07 31.14 506,833 -0.48(-1.52%)
Feb 21, 2018 31.05 31.99 31.05 31.62 617,856 +0.98(+3.20%)
Feb 20, 2018 29.79 30.80 29.51 30.64 863,011 +0.21(+0.69%)
Feb 16, 2018 30.43 30.43 30.43 0 -0.57(-1.84%)
Feb 15, 2018 31.13 31.76 30.20 31.00 784,607 +0.39(+1.27%)
Feb 14, 2018 29.29 30.90 29.29 30.61 544,548 +1.16(+3.94%)
Feb 13, 2018 28.83 29.96 28.71 29.45 728,584 +0.72(+2.51%)
Feb 12, 2018 27.18 29.20 27.18 28.73 1,252,645 +1.69(+6.25%)
Feb 09, 2018 28.10 28.63 25.41 27.04 2,126,582 -0.63(-2.28%)
Feb 08, 2018 29.80 29.99 27.66 27.67 1,020,499 -1.04(-3.62%)
Feb 07, 2018 29.77 29.99 28.69 28.71 811,336 -1.33(-4.43%)
Feb 06, 2018 29.15 30.59 28.90 30.04 920,299 -0.41(-1.35%)
Feb 05, 2018 31.23 31.98 30.04 30.45 1,021,082 -1.27(-4.00%)
Feb 02, 2018 32.15 32.28 31.52 31.72 1,284,034 -1.00(-3.06%)
Feb 01, 2018 34.56 34.56 32.69 32.72 869,536 -2.07(-5.95%)
Jan 31, 2018 35.67 35.73 34.01 34.79 724,393 -0.61(-1.72%)
Jan 30, 2018 36.20 36.29 34.60 35.40 1,311,340 -1.54(-4.17%)
Jan 29, 2018 38.81 38.94 36.85 36.94 722,529 -2.18(-5.57%)
Jan 26, 2018 39.02 39.41 38.37 39.12 640,839 +0.34(+0.88%)
Jan 25, 2018 39.12 39.14 38.31 38.78 1,034,984 -0.37(-0.95%)
Jan 24, 2018 39.25 39.39 38.41 39.15 782,514 +0.17(+0.44%)
Jan 23, 2018 38.74 39.54 38.04 38.98 929,947 +0.41(+1.06%)
Jan 22, 2018 37.80 38.61 37.04 38.57 909,388 +0.65(+1.71%)
Jan 19, 2018 38.26 38.73 36.72 37.92 965,236 -0.22(-0.58%)
Jan 18, 2018 37.37 38.28 37.29 38.14 775,470 +0.95(+2.55%)
Jan 17, 2018 36.55 37.30 36.47 37.19 1,075,598 +0.72(+1.97%)
Jan 16, 2018 36.10 37.09 35.76 36.47 1,724,308 +0.92(+2.59%)
Jan 12, 2018 35.55 35.55 35.55 0 -0.89(-2.44%)
Jan 11, 2018 36.20 37.22 36.12 36.44 911,171 +0.77(+2.16%)
Jan 10, 2018 37.86 38.23 35.57 35.67 2,427,654 -2.56(-6.70%)
Jan 09, 2018 38.04 38.35 37.14 38.23 1,684,460 +0.83(+2.22%)
Jan 08, 2018 36.90 37.47 36.24 37.40 1,373,252 +0.41(+1.11%)
Jan 05, 2018 35.03 37.09 34.48 36.99 2,750,733 +1.56(+4.40%)
Jan 04, 2018 34.51 35.48 34.30 35.43 1,758,149 +1.08(+3.14%)
Jan 03, 2018 33.25 34.41 32.93 34.35 3,291,032 +1.50(+4.57%)
Jan 02, 2018 32.33 33.62 31.05 32.85 4,259,794 +1.05(+3.30%)
Dec 29, 2017 31.80 31.80 31.80 0 +0.16(+0.51%)
Dec 28, 2017 31.77 31.77 31.12 31.64 287,294 -0.18(-0.57%)
Dec 27, 2017 31.86 31.86 31.09 31.82 425,833 -0.03(-0.09%)
Dec 26, 2017 31.34 31.90 30.93 31.85 482,630 +0.19(+0.60%)
Dec 22, 2017 31.43 31.98 30.92 31.66 489,681 -0.19(-0.60%)
Dec 21, 2017 32.50 32.96 31.80 31.85 1,050,722 +0.07(+0.22%)
Dec 20, 2017 30.51 32.05 30.51 31.78 764,461 +1.51(+4.99%)
Dec 19, 2017 30.95 32.25 30.17 30.27 1,280,461 -0.81(-2.61%)
Dec 18, 2017 29.77 31.36 29.69 31.08 1,081,130 +1.31(+4.40%)
Dec 15, 2017 29.88 30.24 29.58 29.77 1,082,347 -0.15(-0.50%)
Dec 14, 2017 31.00 31.14 29.82 29.92 628,158 -1.04(-3.36%)
Dec 13, 2017 29.85 31.14 29.36 30.96 1,236,542 +1.79(+6.14%)
Dec 12, 2017 29.50 29.80 28.40 29.17 882,639 -0.74(-2.47%)
Dec 11, 2017 29.31 30.93 29.31 29.91 800,261 +0.66(+2.26%)
Dec 08, 2017 29.54 30.49 29.10 29.25 1,604,496 -0.06(-0.20%)
Dec 07, 2017 29.09 29.66 28.51 29.31 745,823 +0.22(+0.76%)
Dec 06, 2017 30.22 30.80 28.90 29.09 1,493,633 -1.75(-5.67%)
Dec 05, 2017 28.17 31.23 28.05 30.84 2,179,439 +2.33(+8.17%)
Dec 04, 2017 29.30 29.96 27.33 28.51 2,308,020 -0.58(-1.99%)
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.