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 (%)
Feb 27, 2015 65.00 65.70 62.25 63.45 832,146 -1.51(-2.32%)
Feb 26, 2015 65.14 66.38 64.09 64.96 461,623 +0.62(+0.96%)
Feb 25, 2015 63.47 66.20 63.36 64.34 529,875 +0.87(+1.37%)
Feb 24, 2015 63.90 64.86 63.10 63.47 408,848 -0.46(-0.72%)
Feb 23, 2015 65.01 65.15 63.27 63.93 536,098 -1.08(-1.66%)
Feb 20, 2015 65.34 65.89 64.57 65.01 554,946 -0.28(-0.43%)
Feb 19, 2015 64.68 65.78 64.16 65.29 562,514 +0.87(+1.35%)
Feb 18, 2015 62.70 65.59 61.51 64.42 1,028,611 +2.06(+3.30%)
Feb 17, 2015 62.95 63.46 61.16 62.36 771,557 -0.59(-0.94%)
Feb 13, 2015 60.23 62.95 62.95 62.95 1,012,100 +2.85(+4.74%)
Feb 12, 2015 59.62 60.88 58.90 60.10 609,339 +0.08(+0.13%)
Feb 11, 2015 57.80 61.26 57.46 60.02 992,196 +1.80(+3.09%)
Feb 10, 2015 56.46 58.39 56.39 58.22 420,391 +1.55(+2.74%)
Feb 09, 2015 56.25 57.10 55.66 56.67 553,510 +0.33(+0.59%)
Feb 06, 2015 58.12 58.12 55.66 56.34 643,728 -1.52(-2.63%)
Feb 05, 2015 58.49 58.49 56.80 57.86 587,749 -0.20(-0.34%)
Feb 04, 2015 58.51 59.37 57.77 58.06 719,869 -0.02(-0.03%)
Feb 03, 2015 55.68 58.61 55.47 58.08 929,227 +2.12(+3.79%)
Feb 02, 2015 59.80 59.80 55.61 55.96 1,317,248 -3.86(-6.45%)
Jan 30, 2015 60.00 60.98 59.52 59.82 616,074 -0.70(-1.16%)
Jan 29, 2015 60.73 61.13 58.70 60.52 771,275 -0.01(-0.02%)
Jan 28, 2015 61.00 63.01 60.44 60.53 834,395 -0.94(-1.53%)
Jan 27, 2015 59.50 61.90 58.41 61.47 826,097 +1.34(+2.23%)
Jan 26, 2015 60.14 61.56 59.10 60.13 798,623 -0.92(-1.51%)
Jan 23, 2015 61.40 61.93 57.22 61.05 1,913,187 -0.35(-0.57%)
Jan 22, 2015 63.92 64.93 61.10 61.40 1,306,007 -2.05(-3.23%)
Jan 21, 2015 63.04 65.13 62.00 63.45 1,553,185 +0.44(+0.70%)
Jan 20, 2015 63.60 64.23 61.10 63.01 1,191,721 -0.52(-0.82%)
Jan 16, 2015 61.58 64.70 61.54 63.53 1,475,920 +1.49(+2.40%)
Jan 15, 2015 65.97 66.71 61.84 62.04 1,545,577 -2.96(-4.55%)
Jan 14, 2015 65.31 66.24 63.03 65.00 2,068,598 -1.55(-2.33%)
Jan 13, 2015 74.78 74.93 65.60 66.55 2,818,896 -7.49(-10.12%)
Jan 12, 2015 87.31 87.42 71.70 74.04 4,877,940 -15.07(-16.91%)
Jan 09, 2015 87.08 95.00 86.50 89.11 3,380,378 +5.40(+6.45%)
Jan 08, 2015 84.35 84.76 82.15 83.71 941,518 +0.81(+0.98%)
Jan 07, 2015 78.63 83.50 78.01 82.90 1,931,393 +7.19(+9.50%)
Jan 06, 2015 75.26 77.30 72.44 75.71 847,282 +0.49(+0.65%)
Jan 05, 2015 74.69 78.42 74.01 75.22 911,546 +0.51(+0.68%)
Jan 02, 2015 70.91 74.94 70.00 74.71 618,200 +4.30(+6.11%)
Dec 31, 2014 71.08 70.41 70.41 70.41 444,400 -0.30(-0.42%)
Dec 30, 2014 72.28 73.13 69.65 70.71 561,176 -2.38(-3.26%)
Dec 29, 2014 73.60 74.55 72.61 73.09 365,795 -0.49(-0.67%)
Dec 26, 2014 72.88 75.50 72.88 73.58 376,844 +1.01(+1.39%)
Dec 24, 2014 72.19 72.57 72.57 72.57 215,200 +0.36(+0.50%)
Dec 23, 2014 73.42 73.46 70.83 72.21 495,323 -1.28(-1.74%)
Dec 22, 2014 74.87 75.88 72.62 73.49 504,743 -0.54(-0.73%)
Dec 19, 2014 74.05 76.10 73.50 74.03 772,769 -0.02(-0.03%)
Dec 18, 2014 72.50 76.85 72.03 74.05 1,199,101 +3.11(+4.38%)
Dec 17, 2014 69.85 72.95 69.07 70.94 775,687 +2.11(+3.07%)
Dec 16, 2014 69.93 71.16 68.12 68.83 719,716 -1.39(-1.98%)
Dec 15, 2014 70.22 73.02 68.59 70.22 1,135,484 +1.04(+1.50%)
Dec 12, 2014 70.00 71.69 69.08 69.18 447,944 -1.66(-2.34%)
Dec 11, 2014 70.20 72.93 70.10 70.84 851,670 +0.95(+1.36%)
Dec 10, 2014 72.03 73.99 69.69 69.89 891,912 -3.45(-4.70%)
Dec 09, 2014 68.21 74.56 66.35 73.34 1,199,699 +0.76(+1.05%)
Dec 08, 2014 73.24 75.76 70.87 72.58 1,194,887 -1.99(-2.67%)
Dec 05, 2014 78.03 78.76 74.33 74.57 1,323,825 -3.64(-4.65%)
Dec 04, 2014 78.90 80.98 77.64 78.21 834,380 -1.20(-1.51%)
Dec 03, 2014 78.99 80.23 76.34 79.41 1,156,649 +1.09(+1.39%)
Dec 02, 2014 82.06 82.80 78.12 78.32 1,224,263 -3.03(-3.72%)
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.