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 (%)
Jul 29, 2016 27.56 27.88 27.14 27.50 243,633 -0.26(-0.94%)
Jul 28, 2016 27.50 27.81 26.82 27.76 253,617 +0.23(+0.84%)
Jul 27, 2016 27.70 28.12 27.41 27.53 310,433 +0.03(+0.11%)
Jul 26, 2016 26.09 27.53 25.93 27.50 331,888 +1.09(+4.13%)
Jul 25, 2016 26.75 26.95 25.42 26.41 582,415 -0.59(-2.19%)
Jul 22, 2016 27.80 28.07 26.85 27.00 436,617 -0.89(-3.19%)
Jul 21, 2016 28.90 29.19 27.85 27.89 474,063 -0.78(-2.72%)
Jul 20, 2016 28.15 29.09 27.94 28.67 621,708 +0.87(+3.13%)
Jul 19, 2016 27.99 28.59 27.71 27.80 934,418 -0.16(-0.57%)
Jul 18, 2016 27.20 28.13 27.13 27.96 441,644 +0.81(+2.98%)
Jul 15, 2016 27.80 27.91 26.88 27.15 236,373 -0.85(-3.04%)
Jul 14, 2016 27.98 28.23 27.60 28.00 702,491 +0.32(+1.16%)
Jul 13, 2016 27.98 27.98 27.05 27.68 150,771 -0.32(-1.14%)
Jul 12, 2016 28.29 28.75 27.89 28.00 419,632 +0.08(+0.29%)
Jul 11, 2016 27.90 28.90 27.53 27.92 779,228 +0.41(+1.49%)
Jul 08, 2016 27.28 28.70 26.46 27.51 562,852 +1.05(+3.97%)
Jul 07, 2016 25.35 26.68 25.27 26.46 327,303 +1.08(+4.26%)
Jul 06, 2016 26.32 26.32 25.18 25.38 461,537 -1.12(-4.23%)
Jul 05, 2016 26.91 26.92 25.77 26.50 304,971 -0.77(-2.82%)
Jul 01, 2016 26.96 27.27 27.27 27.27 278,000 +0.31(+1.15%)
Jun 30, 2016 27.50 27.50 26.68 26.96 373,014 -0.65(-2.35%)
Jun 29, 2016 27.45 28.05 26.99 27.61 617,012 +0.61(+2.26%)
Jun 28, 2016 25.50 27.34 25.45 27.00 708,374 +1.55(+6.09%)
Jun 27, 2016 25.88 25.88 24.99 25.45 627,514 -0.69(-2.64%)
Jun 24, 2016 25.56 26.64 25.11 26.14 402,386 -0.91(-3.36%)
Jun 23, 2016 26.13 27.06 25.59 27.05 391,489 +1.22(+4.72%)
Jun 22, 2016 26.50 26.59 25.53 25.83 733,220 -0.56(-2.12%)
Jun 21, 2016 26.44 27.10 25.91 26.39 675,169 +0.48(+1.85%)
Jun 20, 2016 26.36 26.97 25.62 25.91 559,450 -0.17(-0.65%)
Jun 17, 2016 25.59 26.70 25.09 26.08 749,624 +0.57(+2.23%)
Jun 16, 2016 24.81 25.85 24.55 25.51 1,015,023 +0.58(+2.33%)
Jun 15, 2016 24.02 25.13 23.78 24.93 739,462 +0.89(+3.70%)
Jun 14, 2016 23.00 24.09 22.96 24.04 885,552 +0.89(+3.84%)
Jun 13, 2016 22.60 23.75 22.42 23.15 537,137 +0.57(+2.52%)
Jun 10, 2016 24.29 24.57 22.54 22.58 1,193,632 -2.18(-8.80%)
Jun 09, 2016 25.01 25.08 24.25 24.76 746,874 -0.55(-2.17%)
Jun 08, 2016 24.03 25.78 24.02 25.31 1,589,028 +1.43(+5.99%)
Jun 07, 2016 23.10 24.08 23.10 23.88 1,300,130 +0.93(+4.05%)
Jun 06, 2016 22.45 23.89 22.41 22.95 1,339,461 +2.49(+12.17%)
Jun 03, 2016 20.48 20.87 20.27 20.46 525,679 -0.02(-0.10%)
Jun 02, 2016 19.99 20.50 19.88 20.48 340,484 +0.49(+2.45%)
Jun 01, 2016 20.50 20.93 19.89 19.99 799,823 -0.30(-1.48%)
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%)
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.