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 (%)
Apr 30, 2020
12.57
12.68
12.02
12.16
180,555
-0.52(-4.10%)
Apr 29, 2020
12.43
12.88
12.19
12.68
259,397
+0.50(+4.11%)
Apr 28, 2020
12.67
12.79
11.85
12.18
270,376
-0.37(-2.95%)
Apr 27, 2020
11.98
12.78
11.88
12.55
324,245
+0.76(+6.45%)
Apr 24, 2020
11.85
11.97
11.73
11.79
142,800
+0.06(+0.51%)
Apr 23, 2020
11.56
11.89
11.44
11.73
124,602
+0.22(+1.91%)
Apr 22, 2020
11.29
11.58
11.09
11.51
178,418
+0.39(+3.51%)
Apr 21, 2020
10.99
11.20
10.57
11.12
183,524
+0.02(+0.18%)
Apr 20, 2020
10.86
11.58
10.73
11.10
198,055
+0.14(+1.28%)
Apr 17, 2020
10.85
11.13
10.79
10.96
123,800
+0.24(+2.24%)
Apr 16, 2020
10.67
10.79
10.51
10.72
151,174
+0.03(+0.28%)
Apr 15, 2020
10.81
10.98
10.50
10.69
136,692
-0.26(-2.37%)
Apr 14, 2020
10.53
11.33
10.52
10.95
187,392
+0.43(+4.09%)
Apr 13, 2020
10.42
10.64
10.21
10.52
135,698
+0.01(+0.10%)
Apr 09, 2020
10.36
10.87
10.33
10.51
206,200
+0.03(+0.29%)
Apr 08, 2020
10.76
10.76
10.18
10.48
184,920
-0.36(-3.32%)
Apr 07, 2020
10.70
11.15
10.65
10.84
235,215
+0.34(+3.24%)
Apr 06, 2020
10.41
11.03
10.23
10.50
481,966
+0.43(+4.27%)
Apr 03, 2020
10.42
10.48
9.830
10.07
587,400
-0.35(-3.36%)
Apr 02, 2020
10.15
10.59
10.10
10.42
214,956
+0.14(+1.36%)
Apr 01, 2020
10.20
10.45
9.995
10.28
207,404
-0.11(-1.06%)
Mar 31, 2020
10.10
10.82
10.10
10.39
248,030
+0.24(+2.36%)
Mar 30, 2020
10.04
10.51
9.940
10.15
595,859
-0.47(-4.43%)
Mar 27, 2020
10.41
10.83
10.41
10.62
516,800
-0.05(-0.47%)
Mar 26, 2020
11.02
11.18
10.40
10.67
782,290
-0.67(-5.91%)
Mar 25, 2020
11.30
11.69
10.92
11.34
474,997
+0.40(+3.66%)
Mar 24, 2020
9.940
11.27
9.940
10.94
434,648
+1.24(+12.78%)
Mar 23, 2020
9.950
10.38
9.600
9.700
840,572
-0.20(-2.02%)
Mar 20, 2020
10.04
10.39
9.850
9.900
438,000
-0.02(-0.20%)
Mar 19, 2020
10.37
10.63
9.840
9.920
497,727
-0.53(-5.07%)
Mar 18, 2020
10.50
10.84
9.810
10.45
1,079,211
-0.55(-5.00%)
Mar 17, 2020
11.80
11.83
10.79
11.00
1,152,075
-0.69(-5.90%)
Mar 16, 2020
11.55
11.91
11.36
11.69
818,774
-0.61(-4.96%)
Mar 13, 2020
12.51
12.61
12.00
12.30
688,100
+0.61(+5.22%)
Mar 12, 2020
12.94
13.24
10.70
11.69
771,524
-1.75(-13.02%)
Mar 11, 2020
13.69
13.88
13.38
13.44
329,471
-0.43(-3.10%)
Mar 10, 2020
13.80
14.03
13.66
13.87
446,140
+0.21(+1.54%)
Mar 09, 2020
13.97
13.97
13.40
13.66
776,996
-0.62(-4.34%)
Mar 06, 2020
14.52
14.64
13.75
14.28
613,400
-0.33(-2.26%)
Mar 05, 2020
14.77
14.87
14.43
14.61
310,704
-0.27(-1.81%)
Mar 04, 2020
14.86
14.93
14.71
14.88
231,883
+0.02(+0.13%)
Mar 03, 2020
14.86
14.98
14.72
14.86
309,303
+0.00(+0.00%)
Mar 02, 2020
14.95
15.01
14.68
14.86
346,682
-0.04(-0.27%)
Feb 28, 2020
14.67
14.90
14.57
14.90
406,700
+0.13(+0.88%)
Feb 27, 2020
14.74
14.87
14.69
14.77
432,303
-0.09(-0.61%)
Feb 26, 2020
14.70
14.95
14.70
14.86
313,953
+0.17(+1.16%)
Feb 25, 2020
14.80
14.90
14.57
14.69
279,613
-0.10(-0.68%)
Feb 24, 2020
14.72
14.91
14.60
14.79
315,997
-0.11(-0.74%)
Feb 21, 2020
14.85
14.90
14.79
14.90
322,900
+0.04(+0.27%)
Feb 20, 2020
14.86
15.00
14.81
14.86
352,086
+0.00(+0.00%)
Feb 19, 2020
14.90
14.93
14.72
14.86
287,107
-0.01(-0.07%)
Feb 18, 2020
14.86
14.91
14.70
14.87
252,680
+0.01(+0.07%)
Feb 14, 2020
14.85
14.96
14.80
14.86
167,200
+0.01(+0.07%)
Feb 13, 2020
14.89
15.00
14.82
14.85
194,151
-0.02(-0.13%)
Feb 12, 2020
14.98
15.20
14.84
14.87
185,815
-0.03(-0.20%)
Feb 11, 2020
15.09
15.26
14.88
14.90
285,443
-0.04(-0.27%)
Feb 10, 2020
14.96
15.05
14.88
14.94
276,013
-0.01(-0.07%)
Feb 07, 2020
15.16
15.20
14.94
14.95
254,000
-0.22(-1.45%)
Feb 06, 2020
15.21
15.28
15.05
15.17
183,169
-0.04(-0.26%)
Feb 05, 2020
15.20
15.21
15.07
15.21
342,504
+0.16(+1.06%)
Feb 04, 2020
14.93
15.20
14.92
15.05
406,074
+0.12(+0.80%)
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
.