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 (%)
Apr 30, 2019 13.23 13.35 12.75 12.84 1,054,812 -0.41(-3.09%)
Apr 29, 2019 13.24 13.68 13.14 13.25 1,162,842 +0.28(+2.16%)
Apr 26, 2019 13.97 14.00 12.91 12.97 4,716,100 -1.68(-11.47%)
Apr 25, 2019 14.70 14.83 14.44 14.65 229,362 -0.19(-1.28%)
Apr 24, 2019 14.83 14.94 14.37 14.84 455,018 +0.05(+0.34%)
Apr 23, 2019 14.74 14.96 14.68 14.79 419,263 +0.14(+0.96%)
Apr 22, 2019 14.24 14.74 14.10 14.65 372,733 +0.21(+1.45%)
Apr 18, 2019 14.70 14.85 14.41 14.44 427,800 -0.24(-1.63%)
Apr 17, 2019 14.43 15.02 14.43 14.68 735,964 +0.35(+2.44%)
Apr 16, 2019 13.95 14.36 13.87 14.33 468,919 +0.48(+3.47%)
Apr 15, 2019 14.32 14.44 13.81 13.85 544,850 -0.58(-4.02%)
Apr 12, 2019 14.24 14.55 14.10 14.43 465,400 +0.36(+2.56%)
Apr 11, 2019 14.21 14.25 14.02 14.07 657,116 -0.26(-1.81%)
Apr 10, 2019 14.63 14.72 14.29 14.33 794,140 -0.30(-2.05%)
Apr 09, 2019 15.11 15.11 14.55 14.63 691,601 -0.52(-3.43%)
Apr 08, 2019 15.46 15.57 15.05 15.15 867,984 -0.28(-1.81%)
Apr 05, 2019 15.76 16.02 15.37 15.43 523,100 -0.28(-1.78%)
Apr 04, 2019 15.53 15.86 15.50 15.71 510,048 +0.19(+1.22%)
Apr 03, 2019 15.63 16.22 15.33 15.52 1,043,993 -0.01(-0.06%)
Apr 02, 2019 15.63 15.72 15.00 15.53 636,466 -0.21(-1.33%)
Apr 01, 2019 16.23 16.26 15.55 15.74 785,859 -0.18(-1.13%)
Mar 29, 2019 15.43 15.99 15.30 15.92 723,100 +0.61(+3.98%)
Mar 28, 2019 15.22 15.83 15.17 15.31 570,349 +0.13(+0.86%)
Mar 27, 2019 15.28 15.34 14.90 15.18 501,785 -0.20(-1.30%)
Mar 26, 2019 15.49 15.81 15.24 15.38 785,322 -0.08(-0.52%)
Mar 25, 2019 15.10 15.63 15.05 15.46 521,663 +0.00(+0.00%)
Mar 22, 2019 16.29 16.53 15.37 15.46 1,227,400 -0.60(-3.74%)
Mar 21, 2019 16.95 17.00 15.99 16.06 1,545,962 -1.10(-6.41%)
Mar 20, 2019 17.39 17.50 16.95 17.16 644,434 -0.38(-2.17%)
Mar 19, 2019 17.47 17.93 16.39 17.54 1,567,391 +0.07(+0.40%)
Mar 18, 2019 17.27 18.09 16.94 17.47 1,605,271 +0.28(+1.63%)
Mar 15, 2019 17.84 17.98 17.15 17.19 915,900 -0.61(-3.43%)
Mar 14, 2019 17.83 17.99 17.30 17.80 508,307 +0.03(+0.17%)
Mar 13, 2019 17.95 18.02 17.65 17.77 894,763 -0.25(-1.39%)
Mar 12, 2019 18.56 18.56 17.86 18.02 603,132 -0.34(-1.85%)
Mar 11, 2019 18.47 18.77 17.90 18.36 642,642 +0.31(+1.72%)
Mar 08, 2019 18.01 18.43 17.94 18.05 574,200 -0.45(-2.43%)
Mar 07, 2019 18.57 18.73 17.99 18.50 735,055 -0.27(-1.44%)
Mar 06, 2019 18.89 19.67 18.64 18.77 1,305,970 -0.26(-1.37%)
Mar 05, 2019 18.30 19.11 18.10 19.03 531,652 +0.63(+3.42%)
Mar 04, 2019 19.09 19.18 18.06 18.40 696,443 -0.68(-3.56%)
Mar 01, 2019 19.73 20.19 18.91 19.08 469,000 -0.48(-2.45%)
Feb 28, 2019 19.17 19.63 18.97 19.56 555,191 +0.37(+1.93%)
Feb 27, 2019 18.31 19.39 18.31 19.19 509,178 +0.72(+3.90%)
Feb 26, 2019 18.44 18.68 17.90 18.47 502,267 -0.08(-0.43%)
Feb 25, 2019 19.50 19.79 18.26 18.55 560,005 -0.18(-0.96%)
Feb 22, 2019 18.55 19.14 18.20 18.73 740,300 +0.63(+3.48%)
Feb 21, 2019 18.40 18.51 17.93 18.10 364,784 -0.32(-1.74%)
Feb 20, 2019 18.25 19.20 18.25 18.42 392,415 +0.26(+1.43%)
Feb 19, 2019 17.67 18.26 17.67 18.16 538,055 +0.48(+2.71%)
Feb 15, 2019 17.82 17.95 17.50 17.68 449,100 -0.13(-0.73%)
Feb 14, 2019 17.69 18.22 17.56 17.81 430,556 +0.02(+0.11%)
Feb 13, 2019 18.34 18.38 17.71 17.79 634,036 -0.38(-2.09%)
Feb 12, 2019 18.51 18.73 18.01 18.17 723,443 -0.15(-0.82%)
Feb 11, 2019 18.83 19.18 18.18 18.32 731,629 -0.28(-1.51%)
Feb 08, 2019 18.63 18.94 18.30 18.60 670,800 -0.18(-0.96%)
Feb 07, 2019 19.00 19.09 18.63 18.78 926,188 -0.34(-1.78%)
Feb 06, 2019 19.50 19.96 19.00 19.12 990,427 -0.45(-2.30%)
Feb 05, 2019 19.80 20.04 19.17 19.57 955,904 -0.08(-0.41%)
Feb 04, 2019 19.48 19.88 19.32 19.65 697,321 +0.21(+1.08%)
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.