Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
30.00
30.56
28.28
28.39
853,311
-1.58(-5.27%)
Feb 27, 2018
31.52
31.65
29.90
29.97
533,272
-1.71(-5.40%)
Feb 26, 2018
31.72
32.56
31.30
31.68
519,316
+0.10(+0.32%)
Feb 23, 2018
31.31
31.86
30.81
31.58
296,855
+0.44(+1.41%)
Feb 22, 2018
31.73
32.59
31.07
31.14
506,833
-0.48(-1.52%)
Feb 21, 2018
31.05
31.99
31.05
31.62
617,856
+0.98(+3.20%)
Feb 20, 2018
29.79
30.80
29.51
30.64
863,011
+0.21(+0.69%)
Feb 16, 2018
30.43
30.43
30.43
0
-0.57(-1.84%)
Feb 15, 2018
31.13
31.76
30.20
31.00
784,607
+0.39(+1.27%)
Feb 14, 2018
29.29
30.90
29.29
30.61
544,548
+1.16(+3.94%)
Feb 13, 2018
28.83
29.96
28.71
29.45
728,584
+0.72(+2.51%)
Feb 12, 2018
27.18
29.20
27.18
28.73
1,252,645
+1.69(+6.25%)
Feb 09, 2018
28.10
28.63
25.41
27.04
2,126,582
-0.63(-2.28%)
Feb 08, 2018
29.80
29.99
27.66
27.67
1,020,499
-1.04(-3.62%)
Feb 07, 2018
29.77
29.99
28.69
28.71
811,336
-1.33(-4.43%)
Feb 06, 2018
29.15
30.59
28.90
30.04
920,299
-0.41(-1.35%)
Feb 05, 2018
31.23
31.98
30.04
30.45
1,021,082
-1.27(-4.00%)
Feb 02, 2018
32.15
32.28
31.52
31.72
1,284,034
-1.00(-3.06%)
Feb 01, 2018
34.56
34.56
32.69
32.72
869,536
-2.07(-5.95%)
Jan 31, 2018
35.67
35.73
34.01
34.79
724,393
-0.61(-1.72%)
Jan 30, 2018
36.20
36.29
34.60
35.40
1,311,340
-1.54(-4.17%)
Jan 29, 2018
38.81
38.94
36.85
36.94
722,529
-2.18(-5.57%)
Jan 26, 2018
39.02
39.41
38.37
39.12
640,839
+0.34(+0.88%)
Jan 25, 2018
39.12
39.14
38.31
38.78
1,034,984
-0.37(-0.95%)
Jan 24, 2018
39.25
39.39
38.41
39.15
782,514
+0.17(+0.44%)
Jan 23, 2018
38.74
39.54
38.04
38.98
929,947
+0.41(+1.06%)
Jan 22, 2018
37.80
38.61
37.04
38.57
909,388
+0.65(+1.71%)
Jan 19, 2018
38.26
38.73
36.72
37.92
965,236
-0.22(-0.58%)
Jan 18, 2018
37.37
38.28
37.29
38.14
775,470
+0.95(+2.55%)
Jan 17, 2018
36.55
37.30
36.47
37.19
1,075,598
+0.72(+1.97%)
Jan 16, 2018
36.10
37.09
35.76
36.47
1,724,308
+0.92(+2.59%)
Jan 12, 2018
35.55
35.55
35.55
0
-0.89(-2.44%)
Jan 11, 2018
36.20
37.22
36.12
36.44
911,171
+0.77(+2.16%)
Jan 10, 2018
37.86
38.23
35.57
35.67
2,427,654
-2.56(-6.70%)
Jan 09, 2018
38.04
38.35
37.14
38.23
1,684,460
+0.83(+2.22%)
Jan 08, 2018
36.90
37.47
36.24
37.40
1,373,252
+0.41(+1.11%)
Jan 05, 2018
35.03
37.09
34.48
36.99
2,750,733
+1.56(+4.40%)
Jan 04, 2018
34.51
35.48
34.30
35.43
1,758,149
+1.08(+3.14%)
Jan 03, 2018
33.25
34.41
32.93
34.35
3,291,032
+1.50(+4.57%)
Jan 02, 2018
32.33
33.62
31.05
32.85
4,259,794
+1.05(+3.30%)
Dec 29, 2017
31.80
31.80
31.80
0
+0.16(+0.51%)
Dec 28, 2017
31.77
31.77
31.12
31.64
287,294
-0.18(-0.57%)
Dec 27, 2017
31.86
31.86
31.09
31.82
425,833
-0.03(-0.09%)
Dec 26, 2017
31.34
31.90
30.93
31.85
482,630
+0.19(+0.60%)
Dec 22, 2017
31.43
31.98
30.92
31.66
489,681
-0.19(-0.60%)
Dec 21, 2017
32.50
32.96
31.80
31.85
1,050,722
+0.07(+0.22%)
Dec 20, 2017
30.51
32.05
30.51
31.78
764,461
+1.51(+4.99%)
Dec 19, 2017
30.95
32.25
30.17
30.27
1,280,461
-0.81(-2.61%)
Dec 18, 2017
29.77
31.36
29.69
31.08
1,081,130
+1.31(+4.40%)
Dec 15, 2017
29.88
30.24
29.58
29.77
1,082,347
-0.15(-0.50%)
Dec 14, 2017
31.00
31.14
29.82
29.92
628,158
-1.04(-3.36%)
Dec 13, 2017
29.85
31.14
29.36
30.96
1,236,542
+1.79(+6.14%)
Dec 12, 2017
29.50
29.80
28.40
29.17
882,639
-0.74(-2.47%)
Dec 11, 2017
29.31
30.93
29.31
29.91
800,261
+0.66(+2.26%)
Dec 08, 2017
29.54
30.49
29.10
29.25
1,604,496
-0.06(-0.20%)
Dec 07, 2017
29.09
29.66
28.51
29.31
745,823
+0.22(+0.76%)
Dec 06, 2017
30.22
30.80
28.90
29.09
1,493,633
-1.75(-5.67%)
Dec 05, 2017
28.17
31.23
28.05
30.84
2,179,439
+2.33(+8.17%)
Dec 04, 2017
29.30
29.96
27.33
28.51
2,308,020
-0.58(-1.99%)
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
.