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, 2015 27.19 27.70 26.50 26.85 1,333,452 -0.32(-1.18%)
Nov 27, 2015 26.63 27.31 26.00 27.17 352,262 +0.15(+0.56%)
Nov 25, 2015 26.51 27.02 27.02 27.02 491,400 +0.34(+1.27%)
Nov 24, 2015 28.12 28.26 26.64 26.68 827,071 -1.79(-6.29%)
Nov 23, 2015 29.04 29.22 28.26 28.47 584,265 -0.68(-2.33%)
Nov 20, 2015 29.41 29.83 28.96 29.15 524,248 -0.18(-0.61%)
Nov 19, 2015 29.10 29.98 28.93 29.33 955,777 +0.47(+1.63%)
Nov 18, 2015 27.72 28.90 27.32 28.86 664,672 +1.14(+4.11%)
Nov 17, 2015 28.72 29.49 27.60 27.72 613,181 -0.82(-2.87%)
Nov 16, 2015 27.69 28.91 27.55 28.54 552,968 +0.70(+2.51%)
Nov 13, 2015 28.25 28.40 27.49 27.84 490,955 -0.47(-1.66%)
Nov 12, 2015 28.14 29.09 28.01 28.31 511,741 -0.05(-0.18%)
Nov 11, 2015 27.60 28.90 27.20 28.36 775,478 +0.83(+3.01%)
Nov 10, 2015 27.94 28.02 26.51 27.53 779,013 -1.52(-5.23%)
Nov 09, 2015 29.02 29.60 27.26 29.05 1,069,559 -1.29(-4.25%)
Nov 06, 2015 29.70 30.70 29.48 30.34 608,022 +0.68(+2.29%)
Nov 05, 2015 32.71 32.71 29.17 29.66 1,360,872 -4.10(-12.14%)
Nov 04, 2015 35.33 36.68 33.67 33.76 985,021 -0.99(-2.85%)
Nov 03, 2015 30.68 35.60 30.50 34.75 1,378,209 +2.90(+9.11%)
Nov 02, 2015 31.75 32.09 31.66 31.85 671,947 -0.05(-0.16%)
Oct 30, 2015 32.08 32.51 31.77 31.90 743,167 +0.20(+0.63%)
Oct 29, 2015 32.91 33.21 31.61 31.70 1,067,207 -1.09(-3.32%)
Oct 28, 2015 33.33 34.30 32.75 32.79 744,981 -0.53(-1.59%)
Oct 27, 2015 34.81 34.84 33.21 33.32 627,050 -1.01(-2.94%)
Oct 26, 2015 36.09 37.31 34.29 34.33 1,077,996 -1.76(-4.88%)
Oct 23, 2015 33.98 37.19 33.63 36.09 820,470 +3.02(+9.13%)
Oct 22, 2015 32.78 33.72 32.47 33.07 298,564 +0.55(+1.69%)
Oct 21, 2015 32.98 33.30 32.34 32.52 280,534 -0.87(-2.61%)
Oct 20, 2015 32.90 33.49 32.21 33.39 332,746 +0.79(+2.42%)
Oct 19, 2015 33.50 33.93 32.14 32.60 465,611 -1.14(-3.38%)
Oct 16, 2015 33.55 34.26 33.05 33.74 466,538 +0.55(+1.66%)
Oct 15, 2015 31.53 33.24 31.52 33.19 390,478 +2.10(+6.75%)
Oct 14, 2015 32.71 33.26 30.90 31.09 938,137 -1.87(-5.67%)
Oct 13, 2015 32.45 34.02 32.10 32.96 755,326 +0.10(+0.30%)
Oct 12, 2015 32.98 33.27 32.43 32.86 656,282 -0.03(-0.09%)
Oct 09, 2015 32.79 33.05 32.03 32.89 425,453 +0.41(+1.26%)
Oct 08, 2015 32.74 33.00 31.86 32.48 753,966 -0.50(-1.52%)
Oct 07, 2015 33.25 33.59 31.93 32.98 868,279 +0.11(+0.33%)
Oct 06, 2015 31.42 32.95 31.42 32.87 993,196 +1.22(+3.85%)
Oct 05, 2015 32.96 33.15 30.60 31.65 1,493,188 -1.08(-3.30%)
Oct 02, 2015 28.81 33.14 28.59 32.73 1,130,268 +3.71(+12.78%)
Oct 01, 2015 29.85 30.45 28.70 29.02 481,374 -0.75(-2.52%)
Sep 30, 2015 29.87 31.26 29.10 29.77 1,562,755 +1.48(+5.23%)
Sep 29, 2015 26.07 28.40 25.84 28.29 1,106,806 +2.49(+9.65%)
Sep 28, 2015 26.82 26.83 25.63 25.80 499,559 -1.46(-5.36%)
Sep 25, 2015 26.79 27.34 26.27 27.26 692,662 +0.62(+2.33%)
Sep 24, 2015 25.51 26.76 25.34 26.64 496,793 +0.93(+3.62%)
Sep 23, 2015 26.59 26.70 25.45 25.71 398,085 -0.86(-3.24%)
Sep 22, 2015 26.50 26.72 25.82 26.57 514,834 -0.43(-1.59%)
Sep 21, 2015 27.35 27.53 26.77 27.00 329,921 -0.10(-0.37%)
Sep 18, 2015 26.60 27.54 26.20 27.10 648,605 +0.34(+1.27%)
Sep 17, 2015 26.56 27.21 26.13 26.76 445,260 -0.21(-0.78%)
Sep 16, 2015 25.46 27.37 25.36 26.97 729,174 +2.00(+8.01%)
Sep 15, 2015 24.54 25.62 24.49 24.97 379,166 +0.31(+1.26%)
Sep 14, 2015 24.99 24.99 24.27 24.66 378,620 -0.60(-2.38%)
Sep 11, 2015 25.11 25.34 24.65 25.26 467,390 +0.11(+0.44%)
Sep 10, 2015 26.04 26.23 24.78 25.15 838,765 -0.89(-3.42%)
Sep 09, 2015 27.20 27.62 25.96 26.04 783,970 -0.68(-2.54%)
Sep 08, 2015 26.85 27.86 26.44 26.72 867,887 +0.72(+2.77%)
Sep 04, 2015 26.62 26.00 26.00 26.00 972,300 -1.12(-4.13%)
Sep 03, 2015 26.68 27.90 26.43 27.12 841,919 +0.72(+2.73%)
Sep 02, 2015 26.84 26.84 25.97 26.40 914,900 +0.05(+0.19%)
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.