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 (%)
May 31, 2016 20.37 20.80 19.86 20.29 779,420 +0.18(+0.90%)
May 27, 2016 19.66 20.11 20.11 20.11 593,800 +0.54(+2.76%)
May 26, 2016 19.26 19.76 19.11 19.57 352,653 +0.35(+1.82%)
May 25, 2016 18.93 19.77 18.93 19.22 773,126 +0.26(+1.37%)
May 24, 2016 18.30 19.10 17.74 18.96 571,525 +1.03(+5.74%)
May 23, 2016 18.60 18.66 17.50 17.93 1,008,283 -0.69(-3.71%)
May 20, 2016 19.00 19.28 18.50 18.62 644,540 -0.34(-1.79%)
May 19, 2016 18.54 19.28 18.01 18.96 957,586 +0.35(+1.88%)
May 18, 2016 19.34 19.34 18.28 18.61 786,704 -0.72(-3.72%)
May 17, 2016 19.42 19.98 19.23 19.33 526,165 -0.25(-1.28%)
May 16, 2016 20.72 21.30 19.55 19.58 1,100,280 -1.86(-8.68%)
May 13, 2016 24.60 24.70 20.45 21.44 1,682,399 -3.12(-12.70%)
May 12, 2016 24.36 24.79 23.62 24.56 821,165 +0.23(+0.95%)
May 11, 2016 24.70 24.88 24.17 24.33 377,328 -0.53(-2.13%)
May 10, 2016 24.17 25.05 24.10 24.86 255,012 +0.83(+3.45%)
May 09, 2016 25.33 25.42 24.02 24.03 459,152 -1.53(-5.99%)
May 06, 2016 25.14 26.24 25.14 25.56 312,448 +0.15(+0.59%)
May 05, 2016 25.21 25.84 25.14 25.41 567,265 +0.47(+1.88%)
May 04, 2016 24.54 25.35 24.52 24.94 256,754 +0.44(+1.80%)
May 03, 2016 24.75 25.00 24.50 24.50 381,984 -0.25(-1.01%)
May 02, 2016 24.65 25.11 24.65 24.75 329,146 -0.21(-0.84%)
Apr 29, 2016 25.15 25.65 24.34 24.96 815,035 -0.02(-0.08%)
Apr 28, 2016 24.89 25.33 24.61 24.98 399,851 +0.25(+1.01%)
Apr 27, 2016 24.70 25.12 24.49 24.73 343,089 -0.06(-0.24%)
Apr 26, 2016 24.88 25.34 24.35 24.79 959,724 -0.04(-0.16%)
Apr 25, 2016 27.32 27.50 24.83 24.83 848,205 -2.71(-9.84%)
Apr 22, 2016 27.57 27.57 26.82 27.54 381,440 +0.22(+0.81%)
Apr 21, 2016 27.80 28.00 27.01 27.32 246,998 -0.50(-1.80%)
Apr 20, 2016 28.03 28.20 27.55 27.82 379,426 -0.22(-0.78%)
Apr 19, 2016 28.30 28.56 27.50 28.04 510,315 -0.35(-1.23%)
Apr 18, 2016 27.19 28.47 26.75 28.39 637,952 +1.33(+4.92%)
Apr 15, 2016 27.51 27.62 26.76 27.06 737,614 -0.48(-1.74%)
Apr 14, 2016 28.00 28.02 27.45 27.54 204,713 -0.48(-1.71%)
Apr 13, 2016 27.80 28.60 27.73 28.02 315,353 +0.60(+2.19%)
Apr 12, 2016 27.05 27.52 26.61 27.42 379,109 +0.57(+2.12%)
Apr 11, 2016 27.16 27.16 26.53 26.85 348,892 +0.05(+0.19%)
Apr 08, 2016 26.16 27.50 26.12 26.80 482,313 +0.67(+2.56%)
Apr 07, 2016 26.16 26.54 25.41 26.13 755,088 -0.66(-2.46%)
Apr 06, 2016 26.25 27.71 26.10 26.79 548,308 +0.67(+2.57%)
Apr 05, 2016 25.61 26.35 25.61 26.12 652,495 +0.34(+1.32%)
Apr 04, 2016 25.93 26.64 25.66 25.78 362,581 -0.01(-0.04%)
Apr 01, 2016 24.57 26.74 24.57 25.79 609,830 +1.00(+4.03%)
Mar 31, 2016 24.88 25.25 24.70 24.79 227,546 -0.12(-0.48%)
Mar 30, 2016 25.29 25.42 24.69 24.91 348,190 +0.03(+0.12%)
Mar 29, 2016 23.90 25.02 23.42 24.88 810,031 +0.95(+3.97%)
Mar 28, 2016 24.85 24.85 23.81 23.93 635,868 -0.82(-3.31%)
Mar 24, 2016 24.35 24.75 24.75 24.75 498,000 +0.18(+0.73%)
Mar 23, 2016 26.17 26.42 24.41 24.57 477,587 -1.73(-6.58%)
Mar 22, 2016 26.14 26.54 25.20 26.30 409,008 +0.09(+0.34%)
Mar 21, 2016 27.42 27.95 25.93 26.21 639,240 -1.23(-4.48%)
Mar 18, 2016 27.00 28.38 26.81 27.44 1,023,200 +0.57(+2.12%)
Mar 17, 2016 25.46 27.00 25.11 26.87 964,610 +0.89(+3.43%)
Mar 16, 2016 24.52 26.19 24.50 25.98 494,016 +1.42(+5.78%)
Mar 15, 2016 24.54 24.96 24.08 24.56 578,240 -0.11(-0.45%)
Mar 14, 2016 25.32 25.60 24.58 24.67 281,874 -0.71(-2.80%)
Mar 11, 2016 24.36 25.44 23.44 25.38 1,362,145 +1.34(+5.57%)
Mar 10, 2016 25.90 25.90 23.95 24.04 979,008 -1.51(-5.91%)
Mar 09, 2016 25.34 26.03 25.01 25.55 1,139,188 +0.84(+3.40%)
Mar 08, 2016 23.98 26.30 23.01 24.71 3,065,536 +1.16(+4.93%)
Mar 07, 2016 23.43 23.83 22.85 23.55 641,560 +0.41(+1.77%)
Mar 04, 2016 22.02 23.90 22.00 23.14 570,168 +1.10(+4.99%)
Mar 03, 2016 21.60 22.10 21.41 22.04 335,828 +0.43(+1.99%)
Mar 02, 2016 21.73 22.12 21.29 21.61 456,031 +0.01(+0.05%)
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.