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 (%)
Jan 31, 2017 19.54 19.55 19.04 19.50 348,028 +0.00(+0.00%)
Jan 30, 2017 20.25 20.25 19.10 19.50 479,673 -0.83(-4.08%)
Jan 27, 2017 21.48 21.50 20.30 20.33 512,377 -1.24(-5.75%)
Jan 26, 2017 21.81 22.07 21.31 21.57 225,855 -0.16(-0.74%)
Jan 25, 2017 21.80 22.22 21.53 21.73 361,287 -0.07(-0.32%)
Jan 24, 2017 20.74 21.89 20.68 21.80 537,918 +1.28(+6.24%)
Jan 23, 2017 20.40 20.63 20.04 20.52 366,377 +0.03(+0.15%)
Jan 20, 2017 20.85 21.08 20.45 20.49 441,128 -0.33(-1.59%)
Jan 19, 2017 21.28 21.34 20.70 20.82 602,510 -0.47(-2.21%)
Jan 18, 2017 21.55 21.62 21.05 21.29 444,000 -0.11(-0.51%)
Jan 17, 2017 22.13 22.23 21.21 21.40 505,806 -0.83(-3.73%)
Jan 13, 2017 22.23 22.23 22.23 0 +0.29(+1.32%)
Jan 12, 2017 22.40 22.40 21.42 21.94 557,192 -0.72(-3.18%)
Jan 11, 2017 21.99 22.77 21.70 22.66 465,640 +0.65(+2.95%)
Jan 10, 2017 21.42 22.09 21.34 22.01 372,356 +0.68(+3.19%)
Jan 09, 2017 21.33 21.46 21.12 21.33 156,861 +0.06(+0.28%)
Jan 06, 2017 21.47 21.55 20.77 21.27 339,843 -0.17(-0.79%)
Jan 05, 2017 20.34 21.52 20.34 21.44 418,491 +1.20(+5.93%)
Jan 04, 2017 19.70 20.46 19.70 20.24 329,710 +0.50(+2.53%)
Jan 03, 2017 19.21 19.87 19.13 19.74 239,425 +0.80(+4.22%)
Dec 30, 2016 18.94 18.94 18.94 0 -0.07(-0.37%)
Dec 29, 2016 19.89 20.10 18.88 19.01 652,774 -0.79(-3.99%)
Dec 28, 2016 20.47 20.47 19.60 19.80 594,427 -0.70(-3.41%)
Dec 27, 2016 20.59 20.72 20.24 20.50 560,618 +0.01(+0.05%)
Dec 23, 2016 20.49 20.49 20.49 0 +0.51(+2.55%)
Dec 22, 2016 19.15 20.10 18.97 19.98 1,310,125 +0.82(+4.28%)
Dec 21, 2016 18.05 19.95 18.05 19.16 1,136,791 +1.07(+5.91%)
Dec 20, 2016 17.75 18.23 17.75 18.09 606,688 +0.38(+2.15%)
Dec 19, 2016 17.81 18.25 17.39 17.71 860,563 -0.04(-0.23%)
Dec 16, 2016 16.76 18.19 16.76 17.75 1,203,843 +0.99(+5.91%)
Dec 15, 2016 17.64 17.66 16.56 16.76 842,725 -0.92(-5.20%)
Dec 14, 2016 18.16 18.33 17.63 17.68 822,363 -0.57(-3.12%)
Dec 13, 2016 19.07 19.23 18.16 18.25 748,163 -0.70(-3.69%)
Dec 12, 2016 19.59 19.64 18.93 18.95 484,392 -0.83(-4.20%)
Dec 09, 2016 19.20 20.01 19.20 19.78 419,695 +0.52(+2.70%)
Dec 08, 2016 19.34 19.66 19.00 19.26 759,752 -0.18(-0.93%)
Dec 07, 2016 19.96 19.96 19.32 19.44 510,393 -0.50(-2.51%)
Dec 06, 2016 20.50 20.74 19.70 19.94 475,048 -0.47(-2.30%)
Dec 05, 2016 20.78 20.81 20.18 20.41 664,216 -0.33(-1.59%)
Dec 02, 2016 21.23 21.65 20.65 20.74 633,395 -0.65(-3.04%)
Dec 01, 2016 22.29 22.82 21.30 21.39 1,159,096 -1.16(-5.14%)
Nov 30, 2016 23.22 23.79 22.52 22.55 384,666 -0.65(-2.80%)
Nov 29, 2016 23.03 23.33 22.55 23.20 1,119,578 +0.18(+0.78%)
Nov 28, 2016 23.10 24.00 22.90 23.02 870,351 -0.01(-0.04%)
Nov 25, 2016 22.60 23.22 22.60 23.03 231,217 +0.51(+2.26%)
Nov 23, 2016 22.52 22.52 22.52 0 -0.25(-1.10%)
Nov 22, 2016 23.03 23.29 22.32 22.77 649,130 +0.01(+0.04%)
Nov 21, 2016 22.51 23.07 22.39 22.76 399,479 +0.36(+1.61%)
Nov 18, 2016 22.51 22.81 22.23 22.40 318,693 -0.08(-0.36%)
Nov 17, 2016 22.36 22.48 22.15 22.48 390,609 +0.12(+0.54%)
Nov 16, 2016 22.68 23.04 22.29 22.36 1,264,682 -0.54(-2.36%)
Nov 15, 2016 22.50 23.46 22.50 22.90 716,506 +0.32(+1.42%)
Nov 14, 2016 24.11 24.25 22.53 22.58 958,355 -1.47(-6.11%)
Nov 11, 2016 24.55 24.59 23.45 24.05 818,169 -0.76(-3.06%)
Nov 10, 2016 25.00 25.73 24.42 24.81 1,257,527 -0.44(-1.74%)
Nov 09, 2016 24.78 25.78 23.00 25.25 756,610 +0.18(+0.72%)
Nov 08, 2016 25.70 25.70 24.95 25.07 505,663 -0.58(-2.26%)
Nov 07, 2016 25.68 25.99 25.45 25.65 261,858 +0.32(+1.26%)
Nov 04, 2016 25.00 25.41 24.99 25.33 499,961 +0.32(+1.28%)
Nov 03, 2016 25.89 26.04 25.00 25.01 401,906 -1.00(-3.84%)
Nov 02, 2016 25.49 26.29 25.14 26.01 1,008,031 +0.41(+1.60%)
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.