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 (%)
Nov 04, 2020 15.94 15.94 15.94 0 +0.01(+0.06%)
Nov 03, 2020 15.96 15.96 15.93 15.93 1,244,629 -0.02(-0.13%)
Nov 02, 2020 15.94 15.96 15.94 15.95 182,573 +0.01(+0.06%)
Oct 30, 2020 15.95 15.96 15.94 15.94 301,300 -0.01(-0.06%)
Oct 29, 2020 15.94 15.95 15.93 15.95 881,345 +0.01(+0.06%)
Oct 28, 2020 15.92 15.94 15.92 15.94 1,068,379 +0.01(+0.06%)
Oct 27, 2020 15.92 15.94 15.92 15.93 389,117 +0.01(+0.06%)
Oct 26, 2020 15.91 15.93 15.91 15.92 1,331,048 +0.00(+0.00%)
Oct 23, 2020 15.93 15.93 15.89 15.92 665,600 +0.05(+0.32%)
Oct 22, 2020 15.87 15.87 15.84 15.87 962,342 +0.01(+0.06%)
Oct 21, 2020 15.86 15.86 15.82 15.86 425,202 +0.02(+0.13%)
Oct 20, 2020 15.85 15.85 15.83 15.84 248,235 +0.00(+0.00%)
Oct 19, 2020 15.87 15.87 15.83 15.84 208,694 +0.00(+0.00%)
Oct 16, 2020 15.89 15.89 15.83 15.84 1,458,900 -0.02(-0.13%)
Oct 15, 2020 15.86 15.87 15.85 15.86 684,019 -0.02(-0.13%)
Oct 14, 2020 15.88 15.91 15.87 15.88 356,343 +0.01(+0.06%)
Oct 13, 2020 15.87 15.90 15.86 15.87 371,623 +0.00(+0.00%)
Oct 12, 2020 15.82 15.89 15.82 15.87 896,221 +0.05(+0.32%)
Oct 09, 2020 15.84 15.86 15.81 15.82 345,400 +0.01(+0.06%)
Oct 08, 2020 15.80 15.85 15.79 15.81 521,264 +0.01(+0.06%)
Oct 07, 2020 15.78 15.81 15.78 15.80 460,040 +0.04(+0.25%)
Oct 06, 2020 15.78 15.82 15.76 15.76 890,987 +0.00(+0.00%)
Oct 05, 2020 15.78 15.79 15.76 15.76 710,715 +0.00(+0.00%)
Oct 02, 2020 15.79 15.79 15.76 15.76 743,200 -0.01(-0.06%)
Oct 01, 2020 15.78 15.81 15.77 15.77 472,643 +0.02(+0.13%)
Sep 30, 2020 15.80 15.82 15.75 15.75 438,691 -0.02(-0.13%)
Sep 29, 2020 15.77 15.81 15.75 15.77 361,712 +0.01(+0.06%)
Sep 28, 2020 15.74 15.80 15.74 15.76 402,368 +0.02(+0.13%)
Sep 25, 2020 15.74 15.75 15.73 15.74 458,800 +0.00(+0.00%)
Sep 24, 2020 15.76 15.77 15.72 15.74 3,291,850 -0.01(-0.06%)
Sep 23, 2020 15.77 15.77 15.75 15.75 2,645,943 -0.01(-0.06%)
Sep 22, 2020 15.77 15.77 15.75 15.76 973,458 -0.01(-0.06%)
Sep 21, 2020 15.76 15.78 15.75 15.77 984,700 +0.02(+0.13%)
Sep 18, 2020 15.75 15.77 15.75 15.75 351,500 -0.01(-0.06%)
Sep 17, 2020 15.76 15.78 15.75 15.76 1,041,275 -0.01(-0.06%)
Sep 16, 2020 15.78 15.78 15.76 15.77 209,580 +0.00(+0.00%)
Sep 15, 2020 15.80 15.80 15.76 15.77 602,108 +0.01(+0.06%)
Sep 14, 2020 15.77 15.79 15.76 15.76 663,018 -0.02(-0.13%)
Sep 11, 2020 15.78 15.80 15.76 15.78 740,800 +0.01(+0.06%)
Sep 10, 2020 15.80 15.80 15.76 15.77 484,471 -0.02(-0.13%)
Sep 09, 2020 15.80 15.80 15.79 15.79 327,188 +0.00(+0.00%)
Sep 08, 2020 15.75 15.82 15.73 15.79 712,723 +0.00(+0.00%)
Sep 04, 2020 15.79 15.80 15.77 15.79 563,400 -0.02(-0.13%)
Sep 03, 2020 15.80 15.82 15.75 15.81 441,281 +0.00(+0.00%)
Sep 02, 2020 15.81 15.81 15.77 15.81 196,232 +0.00(+0.00%)
Sep 01, 2020 15.79 15.81 15.76 15.81 178,786 +0.04(+0.25%)
Aug 31, 2020 15.80 15.81 15.74 15.77 929,322 -0.03(-0.19%)
Aug 28, 2020 15.79 15.81 15.79 15.80 109,500 +0.01(+0.06%)
Aug 27, 2020 15.77 15.82 15.77 15.79 142,831 -0.01(-0.06%)
Aug 26, 2020 15.76 15.80 15.75 15.80 101,387 +0.03(+0.19%)
Aug 25, 2020 15.76 15.80 15.76 15.77 164,506 -0.02(-0.13%)
Aug 24, 2020 15.72 15.82 15.70 15.79 164,784 -0.01(-0.06%)
Aug 21, 2020 15.82 15.83 15.78 15.80 138,700 -0.03(-0.19%)
Aug 20, 2020 15.78 15.83 15.75 15.83 183,229 +0.05(+0.32%)
Aug 19, 2020 15.82 15.82 15.78 15.78 112,297 -0.02(-0.13%)
Aug 18, 2020 15.80 15.85 15.77 15.80 126,944 -0.04(-0.25%)
Aug 17, 2020 15.75 15.85 15.74 15.84 192,677 +0.10(+0.64%)
Aug 14, 2020 15.82 15.84 15.74 15.74 192,300 -0.11(-0.69%)
Aug 13, 2020 15.84 15.85 15.80 15.85 90,424 +0.02(+0.13%)
Aug 12, 2020 15.76 15.87 15.76 15.83 154,918 +0.06(+0.38%)
Aug 11, 2020 15.76 15.80 15.76 15.77 77,275 -0.01(-0.06%)
Aug 10, 2020 15.72 15.78 15.72 15.78 259,600 +0.08(+0.51%)
Aug 07, 2020 15.84 15.84 15.50 15.70 878,900 -0.14(-0.88%)
Aug 06, 2020 15.86 15.86 15.83 15.84 135,968 -0.03(-0.19%)
Aug 05, 2020 15.89 15.91 15.82 15.87 188,281 -0.03(-0.19%)
Aug 04, 2020 15.91 15.91 15.86 15.90 370,817 +0.00(+0.00%)
Aug 03, 2020 15.89 15.94 15.88 15.90 442,693 +0.02(+0.13%)
Jul 31, 2020 15.83 15.89 15.83 15.88 179,600 +0.04(+0.25%)
Jul 30, 2020 15.82 15.87 15.82 15.84 178,658 +0.01(+0.06%)
Jul 29, 2020 15.87 15.87 15.82 15.83 130,205 +0.01(+0.06%)
Jul 28, 2020 15.83 15.84 15.82 15.82 183,602 -0.02(-0.13%)
Jul 27, 2020 15.87 15.88 15.80 15.84 268,761 -0.01(-0.06%)
Jul 24, 2020 15.85 15.88 15.82 15.85 467,900 -0.03(-0.19%)
Jul 23, 2020 15.86 15.88 15.84 15.88 353,913 +0.03(+0.19%)
Jul 22, 2020 15.83 15.87 15.80 15.85 208,630 -0.02(-0.13%)
Jul 21, 2020 15.84 15.88 15.82 15.87 301,236 +0.07(+0.44%)
Jul 20, 2020 15.81 15.84 15.78 15.80 131,021 -0.02(-0.13%)
Jul 17, 2020 15.77 15.83 15.76 15.82 131,800 +0.04(+0.25%)
Jul 16, 2020 15.75 15.82 15.75 15.78 208,222 +0.01(+0.06%)
Jul 15, 2020 15.84 15.84 15.75 15.77 268,137 -0.02(-0.13%)
Jul 14, 2020 15.81 15.85 15.75 15.79 302,821 -0.02(-0.13%)
Jul 13, 2020 15.88 15.88 15.81 15.81 302,192 -0.05(-0.32%)
Jul 10, 2020 15.85 15.89 15.85 15.86 299,100 -0.04(-0.25%)
Jul 09, 2020 15.85 15.90 15.83 15.90 452,350 +0.06(+0.38%)
Jul 08, 2020 15.84 15.85 15.82 15.84 380,133 +0.01(+0.06%)
Jul 07, 2020 15.81 15.84 15.81 15.83 194,936 +0.00(+0.00%)
Jul 06, 2020 15.84 15.84 15.82 15.83 201,170 -0.01(-0.06%)
Jul 02, 2020 15.85 15.85 15.81 15.84 279,900 +0.00(+0.00%)
Jul 01, 2020 15.84 15.87 15.79 15.84 994,422 -0.01(-0.06%)
Jun 30, 2020 15.82 15.85 15.81 15.85 625,596 +0.00(+0.00%)
Jun 29, 2020 15.78 15.85 15.77 15.85 257,575 +0.04(+0.25%)
Jun 26, 2020 15.82 15.86 15.75 15.81 208,500 -0.06(-0.38%)
Jun 25, 2020 15.75 15.87 15.75 15.87 230,291 +0.09(+0.57%)
Jun 24, 2020 15.82 15.84 15.70 15.78 395,036 -0.03(-0.19%)
Jun 23, 2020 15.82 15.88 15.80 15.81 383,875 -0.05(-0.32%)
Jun 22, 2020 15.75 15.86 15.70 15.86 421,802 +0.00(+0.00%)
Jun 19, 2020 15.90 15.90 15.84 15.86 474,300 -0.04(-0.25%)
Jun 18, 2020 15.88 15.90 15.81 15.90 416,419 +0.00(+0.00%)
Jun 17, 2020 15.80 15.95 15.79 15.90 1,512,473 +0.06(+0.38%)
Jun 16, 2020 15.65 15.84 15.65 15.84 1,718,085 +0.19(+1.21%)
Jun 15, 2020 15.60 15.70 15.60 15.65 4,339,128 -0.05(-0.32%)
Jun 12, 2020 15.80 15.81 15.61 15.70 12,135,700 +1.37(+9.56%)
Jun 11, 2020 14.13 14.50 14.00 14.33 622,861 -0.03(-0.21%)
Jun 10, 2020 14.45 14.55 13.77 14.36 585,479 +0.07(+0.49%)
Jun 09, 2020 14.30 14.39 14.14 14.29 411,080 -0.05(-0.35%)
Jun 08, 2020 13.99 14.34 13.99 14.34 318,556 +0.45(+3.24%)
Jun 05, 2020 13.85 14.48 13.60 13.89 622,300 +0.22(+1.61%)
Jun 04, 2020 13.60 13.99 13.60 13.67 243,280 +0.07(+0.51%)
Jun 03, 2020 13.35 13.76 13.24 13.60 360,178 +0.40(+3.03%)
Jun 02, 2020 13.13 13.43 13.10 13.20 179,331 +0.15(+1.15%)
Jun 01, 2020 12.80 13.26 12.72 13.05 391,483 +0.17(+1.32%)
May 29, 2020 12.60 12.88 12.50 12.88 239,400 +0.29(+2.30%)
May 28, 2020 13.00 13.00 12.55 12.59 162,623 -0.41(-3.15%)
May 27, 2020 12.84 13.05 12.60 13.00 195,256 +0.45(+3.59%)
May 26, 2020 11.78 12.62 11.78 12.55 335,714 +0.96(+8.28%)
May 22, 2020 12.30 12.30 11.55 11.59 216,000 -0.49(-4.06%)
May 21, 2020 11.97 12.47 11.74 12.08 313,428 +0.27(+2.29%)
May 20, 2020 11.65 11.98 11.65 11.81 209,472 +0.22(+1.90%)
May 19, 2020 11.40 11.77 11.23 11.59 148,226 +0.36(+3.21%)
May 18, 2020 10.85 11.43 10.85 11.23 189,712 +0.57(+5.35%)
May 15, 2020 10.54 10.70 10.52 10.66 280,700 +0.00(+0.00%)
May 14, 2020 10.61 10.98 10.57 10.66 265,428 -0.11(-1.02%)
May 13, 2020 11.07 11.11 10.55 10.77 241,747 -0.24(-2.18%)
May 12, 2020 11.37 11.59 10.99 11.01 148,064 -0.32(-2.82%)
May 11, 2020 11.39 11.59 11.15 11.33 152,177 -0.14(-1.22%)
May 08, 2020 11.18 11.56 11.18 11.47 194,600 +0.39(+3.52%)
May 07, 2020 11.15 11.43 10.99 11.08 177,475 +0.07(+0.64%)
May 06, 2020 10.92 11.08 10.88 11.01 135,968 +0.20(+1.85%)
May 05, 2020 11.14 11.34 10.81 10.81 161,872 -0.18(-1.64%)
May 04, 2020 11.26 11.49 10.90 10.99 243,054 -0.64(-5.50%)
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.