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 (%)
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%)
Dec 01, 2017 29.27 31.00 28.90 29.09 1,955,801 -0.54(-1.82%)
Nov 30, 2017 30.06 30.56 28.68 29.63 1,921,134 -0.41(-1.36%)
Nov 29, 2017 31.90 32.44 29.68 30.04 2,840,796 -1.52(-4.82%)
Nov 28, 2017 34.05 34.32 30.90 31.56 3,161,683 -2.84(-8.26%)
Nov 27, 2017 33.97 35.50 33.75 34.40 3,130,899 +0.71(+2.11%)
Nov 24, 2017 33.74 34.21 32.55 33.69 1,658,619 -0.27(-0.80%)
Nov 22, 2017 34.67 34.98 33.16 33.96 2,842,448 -0.06(-0.18%)
Nov 21, 2017 35.87 36.16 33.56 34.02 5,128,441 -3.59(-9.55%)
Nov 20, 2017 36.93 39.93 36.02 37.61 3,782,119 -1.52(-3.88%)
Nov 17, 2017 42.32 42.32 38.20 39.13 4,708,990 -3.92(-9.11%)
Nov 16, 2017 45.92 45.92 42.00 43.05 2,657,086 -4.53(-9.52%)
Nov 15, 2017 47.34 47.99 45.50 47.58 1,250,365 -0.29(-0.61%)
Nov 14, 2017 48.69 49.37 47.00 47.87 961,397 -0.70(-1.44%)
Nov 13, 2017 47.09 49.44 46.75 48.57 800,236 +1.65(+3.52%)
Nov 10, 2017 49.57 50.57 46.06 46.92 1,298,542 -2.49(-5.04%)
Nov 09, 2017 51.62 51.63 48.26 49.41 985,644 -2.39(-4.61%)
Nov 08, 2017 51.10 52.49 50.11 51.80 1,540,710 +1.22(+2.41%)
Nov 07, 2017 50.00 53.37 49.85 50.58 1,327,144 +0.48(+0.96%)
Nov 06, 2017 49.50 51.49 49.50 50.10 1,228,413 +2.09(+4.35%)
Nov 03, 2017 46.00 48.23 46.00 48.01 785,108 +2.22(+4.85%)
Nov 02, 2017 46.22 47.00 45.10 45.79 1,154,225 -0.22(-0.48%)
Nov 01, 2017 45.46 47.37 44.86 46.01 1,296,083 +0.84(+1.86%)
Oct 31, 2017 45.17 46.09 44.35 45.17 1,778,625 -0.87(-1.89%)
Oct 30, 2017 48.10 48.42 45.60 46.04 1,543,726 -1.64(-3.44%)
Oct 27, 2017 48.70 49.05 46.57 47.68 617,827 -1.22(-2.49%)
Oct 26, 2017 49.23 49.23 45.95 48.90 883,767 -1.01(-2.02%)
Oct 25, 2017 50.24 51.19 48.06 49.91 939,858 -0.39(-0.78%)
Oct 24, 2017 50.61 51.29 50.17 50.30 387,472 +0.10(+0.20%)
Oct 23, 2017 50.50 51.39 50.10 50.20 632,994 +0.04(+0.08%)
Oct 20, 2017 51.04 51.44 50.01 50.16 882,140 -0.38(-0.75%)
Oct 19, 2017 50.85 51.18 49.02 50.54 1,232,626 -2.10(-3.99%)
Oct 18, 2017 51.01 53.28 50.95 52.64 706,042 +1.94(+3.83%)
Oct 17, 2017 53.80 54.42 50.00 50.70 1,198,714 -2.51(-4.72%)
Oct 16, 2017 51.51 53.60 50.86 53.21 1,208,087 +2.70(+5.35%)
Oct 13, 2017 49.71 53.49 49.07 50.51 1,271,767 +1.00(+2.02%)
Oct 12, 2017 50.00 50.03 48.97 49.51 502,057 -0.47(-0.94%)
Oct 11, 2017 50.00 50.56 49.22 49.98 487,103 -0.04(-0.08%)
Oct 10, 2017 50.00 50.39 49.18 50.02 811,109 -0.02(-0.04%)
Oct 09, 2017 49.47 50.61 49.30 50.04 1,175,505 +0.86(+1.75%)
Oct 06, 2017 46.94 49.19 46.83 49.18 1,154,296 +2.05(+4.35%)
Oct 05, 2017 47.12 47.47 46.56 47.13 748,891 +0.13(+0.28%)
Oct 04, 2017 46.53 47.61 46.24 47.00 653,703 +0.51(+1.10%)
Oct 03, 2017 45.41 46.51 45.11 46.49 730,074 +1.55(+3.45%)
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.