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 04, 2020 15.94 15.94 15.94 0 +0.01(+0.06%)
Nov 03, 2020 15.96 15.96 15.93 15.93 1,244,629 -0.02(-0.13%)
Nov 02, 2020 15.94 15.96 15.94 15.95 182,573 +0.01(+0.06%)
Oct 30, 2020 15.95 15.96 15.94 15.94 301,300 -0.01(-0.06%)
Oct 29, 2020 15.94 15.95 15.93 15.95 881,345 +0.01(+0.06%)
Oct 28, 2020 15.92 15.94 15.92 15.94 1,068,379 +0.01(+0.06%)
Oct 27, 2020 15.92 15.94 15.92 15.93 389,117 +0.01(+0.06%)
Oct 26, 2020 15.91 15.93 15.91 15.92 1,331,048 +0.00(+0.00%)
Oct 23, 2020 15.93 15.93 15.89 15.92 665,600 +0.05(+0.32%)
Oct 22, 2020 15.87 15.87 15.84 15.87 962,342 +0.01(+0.06%)
Oct 21, 2020 15.86 15.86 15.82 15.86 425,202 +0.02(+0.13%)
Oct 20, 2020 15.85 15.85 15.83 15.84 248,235 +0.00(+0.00%)
Oct 19, 2020 15.87 15.87 15.83 15.84 208,694 +0.00(+0.00%)
Oct 16, 2020 15.89 15.89 15.83 15.84 1,458,900 -0.02(-0.13%)
Oct 15, 2020 15.86 15.87 15.85 15.86 684,019 -0.02(-0.13%)
Oct 14, 2020 15.88 15.91 15.87 15.88 356,343 +0.01(+0.06%)
Oct 13, 2020 15.87 15.90 15.86 15.87 371,623 +0.00(+0.00%)
Oct 12, 2020 15.82 15.89 15.82 15.87 896,221 +0.05(+0.32%)
Oct 09, 2020 15.84 15.86 15.81 15.82 345,400 +0.01(+0.06%)
Oct 08, 2020 15.80 15.85 15.79 15.81 521,264 +0.01(+0.06%)
Oct 07, 2020 15.78 15.81 15.78 15.80 460,040 +0.04(+0.25%)
Oct 06, 2020 15.78 15.82 15.76 15.76 890,987 +0.00(+0.00%)
Oct 05, 2020 15.78 15.79 15.76 15.76 710,715 +0.00(+0.00%)
Oct 02, 2020 15.79 15.79 15.76 15.76 743,200 -0.01(-0.06%)
Oct 01, 2020 15.78 15.81 15.77 15.77 472,643 +0.02(+0.13%)
Sep 30, 2020 15.80 15.82 15.75 15.75 438,691 -0.02(-0.13%)
Sep 29, 2020 15.77 15.81 15.75 15.77 361,712 +0.01(+0.06%)
Sep 28, 2020 15.74 15.80 15.74 15.76 402,368 +0.02(+0.13%)
Sep 25, 2020 15.74 15.75 15.73 15.74 458,800 +0.00(+0.00%)
Sep 24, 2020 15.76 15.77 15.72 15.74 3,291,850 -0.01(-0.06%)
Sep 23, 2020 15.77 15.77 15.75 15.75 2,645,943 -0.01(-0.06%)
Sep 22, 2020 15.77 15.77 15.75 15.76 973,458 -0.01(-0.06%)
Sep 21, 2020 15.76 15.78 15.75 15.77 984,700 +0.02(+0.13%)
Sep 18, 2020 15.75 15.77 15.75 15.75 351,500 -0.01(-0.06%)
Sep 17, 2020 15.76 15.78 15.75 15.76 1,041,275 -0.01(-0.06%)
Sep 16, 2020 15.78 15.78 15.76 15.77 209,580 +0.00(+0.00%)
Sep 15, 2020 15.80 15.80 15.76 15.77 602,108 +0.01(+0.06%)
Sep 14, 2020 15.77 15.79 15.76 15.76 663,018 -0.02(-0.13%)
Sep 11, 2020 15.78 15.80 15.76 15.78 740,800 +0.01(+0.06%)
Sep 10, 2020 15.80 15.80 15.76 15.77 484,471 -0.02(-0.13%)
Sep 09, 2020 15.80 15.80 15.79 15.79 327,188 +0.00(+0.00%)
Sep 08, 2020 15.75 15.82 15.73 15.79 712,723 +0.00(+0.00%)
Sep 04, 2020 15.79 15.80 15.77 15.79 563,400 -0.02(-0.13%)
Sep 03, 2020 15.80 15.82 15.75 15.81 441,281 +0.00(+0.00%)
Sep 02, 2020 15.81 15.81 15.77 15.81 196,232 +0.00(+0.00%)
Sep 01, 2020 15.79 15.81 15.76 15.81 178,786 +0.04(+0.25%)
Aug 31, 2020 15.80 15.81 15.74 15.77 929,322 -0.03(-0.19%)
Aug 28, 2020 15.79 15.81 15.79 15.80 109,500 +0.01(+0.06%)
Aug 27, 2020 15.77 15.82 15.77 15.79 142,831 -0.01(-0.06%)
Aug 26, 2020 15.76 15.80 15.75 15.80 101,387 +0.03(+0.19%)
Aug 25, 2020 15.76 15.80 15.76 15.77 164,506 -0.02(-0.13%)
Aug 24, 2020 15.72 15.82 15.70 15.79 164,784 -0.01(-0.06%)
Aug 21, 2020 15.82 15.83 15.78 15.80 138,700 -0.03(-0.19%)
Aug 20, 2020 15.78 15.83 15.75 15.83 183,229 +0.05(+0.32%)
Aug 19, 2020 15.82 15.82 15.78 15.78 112,297 -0.02(-0.13%)
Aug 18, 2020 15.80 15.85 15.77 15.80 126,944 -0.04(-0.25%)
Aug 17, 2020 15.75 15.85 15.74 15.84 192,677 +0.10(+0.64%)
Aug 14, 2020 15.82 15.84 15.74 15.74 192,300 -0.11(-0.69%)
Aug 13, 2020 15.84 15.85 15.80 15.85 90,424 +0.02(+0.13%)
Aug 12, 2020 15.76 15.87 15.76 15.83 154,918 +0.06(+0.38%)
Aug 11, 2020 15.76 15.80 15.76 15.77 77,275 -0.01(-0.06%)
Aug 10, 2020 15.72 15.78 15.72 15.78 259,600 +0.08(+0.51%)
Aug 07, 2020 15.84 15.84 15.50 15.70 878,900 -0.14(-0.88%)
Aug 06, 2020 15.86 15.86 15.83 15.84 135,968 -0.03(-0.19%)
Aug 05, 2020 15.89 15.91 15.82 15.87 188,281 -0.03(-0.19%)
Aug 04, 2020 15.91 15.91 15.86 15.90 370,817 +0.00(+0.00%)
Aug 03, 2020 15.89 15.94 15.88 15.90 442,693 +0.02(+0.13%)
Jul 31, 2020 15.83 15.89 15.83 15.88 179,600 +0.04(+0.25%)
Jul 30, 2020 15.82 15.87 15.82 15.84 178,658 +0.01(+0.06%)
Jul 29, 2020 15.87 15.87 15.82 15.83 130,205 +0.01(+0.06%)
Jul 28, 2020 15.83 15.84 15.82 15.82 183,602 -0.02(-0.13%)
Jul 27, 2020 15.87 15.88 15.80 15.84 268,761 -0.01(-0.06%)
Jul 24, 2020 15.85 15.88 15.82 15.85 467,900 -0.03(-0.19%)
Jul 23, 2020 15.86 15.88 15.84 15.88 353,913 +0.03(+0.19%)
Jul 22, 2020 15.83 15.87 15.80 15.85 208,630 -0.02(-0.13%)
Jul 21, 2020 15.84 15.88 15.82 15.87 301,236 +0.07(+0.44%)
Jul 20, 2020 15.81 15.84 15.78 15.80 131,021 -0.02(-0.13%)
Jul 17, 2020 15.77 15.83 15.76 15.82 131,800 +0.04(+0.25%)
Jul 16, 2020 15.75 15.82 15.75 15.78 208,222 +0.01(+0.06%)
Jul 15, 2020 15.84 15.84 15.75 15.77 268,137 -0.02(-0.13%)
Jul 14, 2020 15.81 15.85 15.75 15.79 302,821 -0.02(-0.13%)
Jul 13, 2020 15.88 15.88 15.81 15.81 302,192 -0.05(-0.32%)
Jul 10, 2020 15.85 15.89 15.85 15.86 299,100 -0.04(-0.25%)
Jul 09, 2020 15.85 15.90 15.83 15.90 452,350 +0.06(+0.38%)
Jul 08, 2020 15.84 15.85 15.82 15.84 380,133 +0.01(+0.06%)
Jul 07, 2020 15.81 15.84 15.81 15.83 194,936 +0.00(+0.00%)
Jul 06, 2020 15.84 15.84 15.82 15.83 201,170 -0.01(-0.06%)
Jul 02, 2020 15.85 15.85 15.81 15.84 279,900 +0.00(+0.00%)
Jul 01, 2020 15.84 15.87 15.79 15.84 994,422 -0.01(-0.06%)
Jun 30, 2020 15.82 15.85 15.81 15.85 625,596 +0.00(+0.00%)
Jun 29, 2020 15.78 15.85 15.77 15.85 257,575 +0.04(+0.25%)
Jun 26, 2020 15.82 15.86 15.75 15.81 208,500 -0.06(-0.38%)
Jun 25, 2020 15.75 15.87 15.75 15.87 230,291 +0.09(+0.57%)
Jun 24, 2020 15.82 15.84 15.70 15.78 395,036 -0.03(-0.19%)
Jun 23, 2020 15.82 15.88 15.80 15.81 383,875 -0.05(-0.32%)
Jun 22, 2020 15.75 15.86 15.70 15.86 421,802 +0.00(+0.00%)
Jun 19, 2020 15.90 15.90 15.84 15.86 474,300 -0.04(-0.25%)
Jun 18, 2020 15.88 15.90 15.81 15.90 416,419 +0.00(+0.00%)
Jun 17, 2020 15.80 15.95 15.79 15.90 1,512,473 +0.06(+0.38%)
Jun 16, 2020 15.65 15.84 15.65 15.84 1,718,085 +0.19(+1.21%)
Jun 15, 2020 15.60 15.70 15.60 15.65 4,339,128 -0.05(-0.32%)
Jun 12, 2020 15.80 15.81 15.61 15.70 12,135,700 +1.37(+9.56%)
Jun 11, 2020 14.13 14.50 14.00 14.33 622,861 -0.03(-0.21%)
Jun 10, 2020 14.45 14.55 13.77 14.36 585,479 +0.07(+0.49%)
Jun 09, 2020 14.30 14.39 14.14 14.29 411,080 -0.05(-0.35%)
Jun 08, 2020 13.99 14.34 13.99 14.34 318,556 +0.45(+3.24%)
Jun 05, 2020 13.85 14.48 13.60 13.89 622,300 +0.22(+1.61%)
Jun 04, 2020 13.60 13.99 13.60 13.67 243,280 +0.07(+0.51%)
Jun 03, 2020 13.35 13.76 13.24 13.60 360,178 +0.40(+3.03%)
Jun 02, 2020 13.13 13.43 13.10 13.20 179,331 +0.15(+1.15%)
Jun 01, 2020 12.80 13.26 12.72 13.05 391,483 +0.17(+1.32%)
May 29, 2020 12.60 12.88 12.50 12.88 239,400 +0.29(+2.30%)
May 28, 2020 13.00 13.00 12.55 12.59 162,623 -0.41(-3.15%)
May 27, 2020 12.84 13.05 12.60 13.00 195,256 +0.45(+3.59%)
May 26, 2020 11.78 12.62 11.78 12.55 335,714 +0.96(+8.28%)
May 22, 2020 12.30 12.30 11.55 11.59 216,000 -0.49(-4.06%)
May 21, 2020 11.97 12.47 11.74 12.08 313,428 +0.27(+2.29%)
May 20, 2020 11.65 11.98 11.65 11.81 209,472 +0.22(+1.90%)
May 19, 2020 11.40 11.77 11.23 11.59 148,226 +0.36(+3.21%)
May 18, 2020 10.85 11.43 10.85 11.23 189,712 +0.57(+5.35%)
May 15, 2020 10.54 10.70 10.52 10.66 280,700 +0.00(+0.00%)
May 14, 2020 10.61 10.98 10.57 10.66 265,428 -0.11(-1.02%)
May 13, 2020 11.07 11.11 10.55 10.77 241,747 -0.24(-2.18%)
May 12, 2020 11.37 11.59 10.99 11.01 148,064 -0.32(-2.82%)
May 11, 2020 11.39 11.59 11.15 11.33 152,177 -0.14(-1.22%)
May 08, 2020 11.18 11.56 11.18 11.47 194,600 +0.39(+3.52%)
May 07, 2020 11.15 11.43 10.99 11.08 177,475 +0.07(+0.64%)
May 06, 2020 10.92 11.08 10.88 11.01 135,968 +0.20(+1.85%)
May 05, 2020 11.14 11.34 10.81 10.81 161,872 -0.18(-1.64%)
May 04, 2020 11.26 11.49 10.90 10.99 243,054 -0.64(-5.50%)
May 01, 2020 12.04 12.15 11.48 11.63 154,500 -0.53(-4.36%)
Apr 30, 2020 12.57 12.68 12.02 12.16 180,555 -0.52(-4.10%)
Apr 29, 2020 12.43 12.88 12.19 12.68 259,397 +0.50(+4.11%)
Apr 28, 2020 12.67 12.79 11.85 12.18 270,376 -0.37(-2.95%)
Apr 27, 2020 11.98 12.78 11.88 12.55 324,245 +0.76(+6.45%)
Apr 24, 2020 11.85 11.97 11.73 11.79 142,800 +0.06(+0.51%)
Apr 23, 2020 11.56 11.89 11.44 11.73 124,602 +0.22(+1.91%)
Apr 22, 2020 11.29 11.58 11.09 11.51 178,418 +0.39(+3.51%)
Apr 21, 2020 10.99 11.20 10.57 11.12 183,524 +0.02(+0.18%)
Apr 20, 2020 10.86 11.58 10.73 11.10 198,055 +0.14(+1.28%)
Apr 17, 2020 10.85 11.13 10.79 10.96 123,800 +0.24(+2.24%)
Apr 16, 2020 10.67 10.79 10.51 10.72 151,174 +0.03(+0.28%)
Apr 15, 2020 10.81 10.98 10.50 10.69 136,692 -0.26(-2.37%)
Apr 14, 2020 10.53 11.33 10.52 10.95 187,392 +0.43(+4.09%)
Apr 13, 2020 10.42 10.64 10.21 10.52 135,698 +0.01(+0.10%)
Apr 09, 2020 10.36 10.87 10.33 10.51 206,200 +0.03(+0.29%)
Apr 08, 2020 10.76 10.76 10.18 10.48 184,920 -0.36(-3.32%)
Apr 07, 2020 10.70 11.15 10.65 10.84 235,215 +0.34(+3.24%)
Apr 06, 2020 10.41 11.03 10.23 10.50 481,966 +0.43(+4.27%)
Apr 03, 2020 10.42 10.48 9.830 10.07 587,400 -0.35(-3.36%)
Apr 02, 2020 10.15 10.59 10.10 10.42 214,956 +0.14(+1.36%)
Apr 01, 2020 10.20 10.45 9.995 10.28 207,404 -0.11(-1.06%)
Mar 31, 2020 10.10 10.82 10.10 10.39 248,030 +0.24(+2.36%)
Mar 30, 2020 10.04 10.51 9.940 10.15 595,859 -0.47(-4.43%)
Mar 27, 2020 10.41 10.83 10.41 10.62 516,800 -0.05(-0.47%)
Mar 26, 2020 11.02 11.18 10.40 10.67 782,290 -0.67(-5.91%)
Mar 25, 2020 11.30 11.69 10.92 11.34 474,997 +0.40(+3.66%)
Mar 24, 2020 9.940 11.27 9.940 10.94 434,648 +1.24(+12.78%)
Mar 23, 2020 9.950 10.38 9.600 9.700 840,572 -0.20(-2.02%)
Mar 20, 2020 10.04 10.39 9.850 9.900 438,000 -0.02(-0.20%)
Mar 19, 2020 10.37 10.63 9.840 9.920 497,727 -0.53(-5.07%)
Mar 18, 2020 10.50 10.84 9.810 10.45 1,079,211 -0.55(-5.00%)
Mar 17, 2020 11.80 11.83 10.79 11.00 1,152,075 -0.69(-5.90%)
Mar 16, 2020 11.55 11.91 11.36 11.69 818,774 -0.61(-4.96%)
Mar 13, 2020 12.51 12.61 12.00 12.30 688,100 +0.61(+5.22%)
Mar 12, 2020 12.94 13.24 10.70 11.69 771,524 -1.75(-13.02%)
Mar 11, 2020 13.69 13.88 13.38 13.44 329,471 -0.43(-3.10%)
Mar 10, 2020 13.80 14.03 13.66 13.87 446,140 +0.21(+1.54%)
Mar 09, 2020 13.97 13.97 13.40 13.66 776,996 -0.62(-4.34%)
Mar 06, 2020 14.52 14.64 13.75 14.28 613,400 -0.33(-2.26%)
Mar 05, 2020 14.77 14.87 14.43 14.61 310,704 -0.27(-1.81%)
Mar 04, 2020 14.86 14.93 14.71 14.88 231,883 +0.02(+0.13%)
Mar 03, 2020 14.86 14.98 14.72 14.86 309,303 +0.00(+0.00%)
Mar 02, 2020 14.95 15.01 14.68 14.86 346,682 -0.04(-0.27%)
Feb 28, 2020 14.67 14.90 14.57 14.90 406,700 +0.13(+0.88%)
Feb 27, 2020 14.74 14.87 14.69 14.77 432,303 -0.09(-0.61%)
Feb 26, 2020 14.70 14.95 14.70 14.86 313,953 +0.17(+1.16%)
Feb 25, 2020 14.80 14.90 14.57 14.69 279,613 -0.10(-0.68%)
Feb 24, 2020 14.72 14.91 14.60 14.79 315,997 -0.11(-0.74%)
Feb 21, 2020 14.85 14.90 14.79 14.90 322,900 +0.04(+0.27%)
Feb 20, 2020 14.86 15.00 14.81 14.86 352,086 +0.00(+0.00%)
Feb 19, 2020 14.90 14.93 14.72 14.86 287,107 -0.01(-0.07%)
Feb 18, 2020 14.86 14.91 14.70 14.87 252,680 +0.01(+0.07%)
Feb 14, 2020 14.85 14.96 14.80 14.86 167,200 +0.01(+0.07%)
Feb 13, 2020 14.89 15.00 14.82 14.85 194,151 -0.02(-0.13%)
Feb 12, 2020 14.98 15.20 14.84 14.87 185,815 -0.03(-0.20%)
Feb 11, 2020 15.09 15.26 14.88 14.90 285,443 -0.04(-0.27%)
Feb 10, 2020 14.96 15.05 14.88 14.94 276,013 -0.01(-0.07%)
Feb 07, 2020 15.16 15.20 14.94 14.95 254,000 -0.22(-1.45%)
Feb 06, 2020 15.21 15.28 15.05 15.17 183,169 -0.04(-0.26%)
Feb 05, 2020 15.20 15.21 15.07 15.21 342,504 +0.16(+1.06%)
Feb 04, 2020 14.93 15.20 14.92 15.05 406,074 +0.12(+0.80%)
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.