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 (%)
Jan 31, 2019 18.87 19.59 18.87 19.42 695,404 +0.53(+2.81%)
Jan 30, 2019 18.79 19.40 18.59 18.89 702,940 +0.29(+1.56%)
Jan 29, 2019 18.01 19.28 17.96 18.60 1,199,444 +0.60(+3.33%)
Jan 28, 2019 17.75 18.25 17.45 18.00 965,654 -0.11(-0.61%)
Jan 25, 2019 17.45 18.45 17.32 18.11 1,175,100 +0.86(+4.99%)
Jan 24, 2019 17.30 17.48 17.00 17.25 1,340,027 -0.08(-0.46%)
Jan 23, 2019 18.15 18.35 17.13 17.33 1,195,225 -0.64(-3.56%)
Jan 22, 2019 18.60 18.90 17.85 17.97 838,752 -1.05(-5.52%)
Jan 18, 2019 19.18 19.52 18.66 19.02 876,600 -0.02(-0.11%)
Jan 17, 2019 19.34 19.69 18.21 19.04 761,986 -0.70(-3.55%)
Jan 16, 2019 19.51 20.00 19.46 19.74 533,714 +0.24(+1.23%)
Jan 15, 2019 19.77 20.10 19.25 19.50 564,710 +0.02(+0.10%)
Jan 14, 2019 19.70 19.70 18.90 19.48 1,001,464 -0.42(-2.11%)
Jan 11, 2019 19.78 20.23 19.54 19.90 919,900 -0.32(-1.58%)
Jan 10, 2019 20.41 20.49 19.25 20.22 1,073,064 -0.21(-1.03%)
Jan 09, 2019 19.86 20.90 19.81 20.43 504,346 +0.33(+1.64%)
Jan 08, 2019 20.59 20.74 19.92 20.10 609,845 -0.70(-3.37%)
Jan 07, 2019 20.79 20.95 20.39 20.80 923,372 +0.19(+0.92%)
Jan 04, 2019 20.21 20.92 20.20 20.61 789,900 +0.61(+3.05%)
Jan 03, 2019 20.48 20.55 19.76 20.00 761,960 -0.79(-3.80%)
Jan 02, 2019 23.52 23.66 20.01 20.79 2,071,661 -3.98(-16.07%)
Dec 31, 2018 22.88 25.34 20.85 24.77 1,896,500 +2.06(+9.07%)
Dec 28, 2018 20.30 22.73 20.22 22.71 936,600 +2.19(+10.67%)
Dec 27, 2018 19.79 20.93 19.41 20.52 417,388 +0.65(+3.27%)
Dec 26, 2018 19.90 19.95 19.14 19.87 380,834 -0.03(-0.15%)
Dec 24, 2018 18.53 20.10 18.41 19.90 291,500 +0.73(+3.81%)
Dec 21, 2018 20.00 20.00 18.66 19.17 1,746,200 -0.45(-2.29%)
Dec 20, 2018 20.25 20.29 19.28 19.62 517,438 -0.26(-1.31%)
Dec 19, 2018 19.81 20.66 19.65 19.88 1,882,631 -0.07(-0.35%)
Dec 18, 2018 20.01 20.19 19.45 19.95 725,287 +0.22(+1.12%)
Dec 17, 2018 19.76 20.50 19.45 19.73 797,492 +0.18(+0.92%)
Dec 14, 2018 20.26 20.68 19.42 19.55 1,520,300 -1.00(-4.87%)
Dec 13, 2018 20.24 20.84 19.84 20.55 1,527,515 +0.15(+0.74%)
Dec 12, 2018 19.67 20.67 19.30 20.40 1,772,477 +1.00(+5.15%)
Dec 11, 2018 18.23 19.60 18.10 19.40 1,816,164 +1.48(+8.26%)
Dec 10, 2018 18.81 18.95 17.15 17.92 2,641,426 -1.16(-6.08%)
Dec 07, 2018 18.15 19.27 18.15 19.08 6,348,000 +0.82(+4.49%)
Dec 06, 2018 18.17 18.40 17.62 18.26 1,391,177 -0.45(-2.41%)
Dec 04, 2018 18.82 19.54 18.68 18.71 760,200 -0.11(-0.58%)
Dec 03, 2018 19.49 19.88 18.50 18.82 1,086,979 +0.36(+1.95%)
Nov 30, 2018 17.24 18.84 17.01 18.46 1,180,200 +0.94(+5.37%)
Nov 29, 2018 18.95 19.00 17.02 17.52 1,858,025 -2.46(-12.31%)
Nov 28, 2018 19.90 20.65 18.20 19.98 988,093 +1.27(+6.79%)
Nov 27, 2018 18.22 19.42 18.00 18.71 802,557 +0.17(+0.92%)
Nov 26, 2018 18.50 18.64 17.98 18.54 419,582 +0.26(+1.42%)
Nov 23, 2018 18.57 18.65 18.12 18.28 254,800 -0.52(-2.77%)
Nov 21, 2018 18.80 18.80 18.80 0 +1.36(+7.80%)
Nov 20, 2018 17.13 17.72 17.02 17.44 547,104 -0.30(-1.69%)
Nov 19, 2018 17.97 18.28 17.30 17.74 455,204 -0.27(-1.50%)
Nov 16, 2018 18.13 18.21 17.43 18.01 888,300 -0.50(-2.70%)
Nov 15, 2018 17.69 18.65 17.55 18.51 545,786 +0.83(+4.69%)
Nov 14, 2018 17.11 17.98 16.85 17.68 732,781 +0.88(+5.24%)
Nov 13, 2018 16.06 17.61 16.06 16.80 1,077,108 +0.74(+4.61%)
Nov 12, 2018 16.28 16.35 15.61 16.06 1,029,163 -0.26(-1.59%)
Nov 09, 2018 17.32 17.47 16.09 16.32 1,241,900 -1.51(-8.47%)
Nov 08, 2018 18.49 18.55 17.62 17.83 807,976 -0.92(-4.91%)
Nov 07, 2018 19.11 19.15 18.12 18.75 548,883 -0.08(-0.42%)
Nov 06, 2018 19.20 19.79 18.64 18.83 453,269 -0.41(-2.13%)
Nov 05, 2018 18.79 19.27 18.46 19.24 652,501 +0.34(+1.80%)
Nov 02, 2018 19.99 20.05 18.61 18.90 1,175,200 -0.94(-4.74%)
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.