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 (%)
May 31, 2017
27.38
28.00
25.75
26.34
1,616,409
-0.99(-3.62%)
May 30, 2017
29.04
29.30
26.83
27.33
1,359,050
-1.92(-6.56%)
May 26, 2017
29.00
29.91
28.78
29.25
827,031
+0.41(+1.42%)
May 25, 2017
31.72
32.10
28.47
28.84
1,630,935
-2.62(-8.33%)
May 24, 2017
32.30
32.36
30.85
31.46
848,365
-0.61(-1.90%)
May 23, 2017
32.51
33.15
31.80
32.07
956,835
-0.41(-1.26%)
May 22, 2017
32.61
34.18
32.32
32.48
1,299,692
+0.25(+0.78%)
May 19, 2017
30.68
32.80
30.60
32.23
1,951,641
+1.77(+5.81%)
May 18, 2017
29.99
31.29
29.28
30.46
838,848
+0.04(+0.13%)
May 17, 2017
30.38
31.82
30.35
30.42
1,096,620
-0.61(-1.97%)
May 16, 2017
30.81
31.71
30.32
31.03
1,128,504
+0.54(+1.77%)
May 15, 2017
31.50
31.84
30.24
30.49
772,417
-0.61(-1.96%)
May 12, 2017
29.88
32.14
29.88
31.10
1,526,252
+1.61(+5.46%)
May 11, 2017
27.70
30.10
26.68
29.49
2,258,968
-0.20(-0.67%)
May 10, 2017
29.40
30.31
29.29
29.69
809,014
+0.23(+0.78%)
May 09, 2017
28.70
29.92
28.70
29.46
1,050,326
+0.79(+2.76%)
May 08, 2017
27.99
29.36
27.99
28.67
1,113,450
+0.97(+3.50%)
May 05, 2017
27.21
27.78
26.78
27.70
528,171
+0.48(+1.76%)
May 04, 2017
27.50
28.06
26.91
27.22
771,838
-0.35(-1.27%)
May 03, 2017
28.25
28.25
27.21
27.57
705,225
-0.72(-2.55%)
May 02, 2017
29.47
29.70
28.28
28.29
687,117
-1.20(-4.07%)
May 01, 2017
29.57
29.87
29.16
29.49
285,190
+0.17(+0.58%)
Apr 28, 2017
30.67
30.67
29.18
29.32
1,049,134
-1.47(-4.77%)
Apr 27, 2017
31.46
31.46
30.51
30.79
401,722
-0.37(-1.19%)
Apr 26, 2017
31.00
31.62
30.50
31.16
1,254,973
+0.45(+1.47%)
Apr 25, 2017
27.91
31.08
27.80
30.71
2,105,069
+2.96(+10.67%)
Apr 24, 2017
27.69
27.92
26.97
27.75
1,094,204
+0.74(+2.74%)
Apr 21, 2017
25.09
27.88
25.06
27.01
2,711,174
+1.81(+7.18%)
Apr 20, 2017
25.27
25.70
24.62
25.20
851,348
+0.62(+2.52%)
Apr 19, 2017
24.07
24.82
24.07
24.58
378,243
+0.58(+2.42%)
Apr 18, 2017
24.09
24.18
23.72
24.00
242,938
-0.04(-0.17%)
Apr 17, 2017
23.67
24.13
23.51
24.04
196,386
+0.44(+1.86%)
Apr 13, 2017
23.90
24.12
23.47
23.60
259,987
-0.35(-1.46%)
Apr 12, 2017
23.90
24.42
23.81
23.95
281,766
+0.15(+0.63%)
Apr 11, 2017
24.00
24.36
23.34
23.80
416,535
-0.24(-1.00%)
Apr 10, 2017
23.43
24.75
23.30
24.04
465,373
+0.56(+2.39%)
Apr 07, 2017
23.92
23.99
23.22
23.48
366,243
-0.40(-1.68%)
Apr 06, 2017
24.06
24.60
23.58
23.88
511,625
-0.31(-1.28%)
Apr 05, 2017
25.10
25.30
24.14
24.19
678,850
-0.87(-3.47%)
Apr 04, 2017
25.36
25.49
24.55
25.06
582,396
-0.42(-1.65%)
Apr 03, 2017
25.55
25.72
24.90
25.48
569,044
-0.13(-0.51%)
Mar 31, 2017
25.11
25.68
24.91
25.61
446,750
+0.35(+1.39%)
Mar 30, 2017
26.39
26.39
25.04
25.26
735,160
-1.10(-4.17%)
Mar 29, 2017
26.08
26.80
26.00
26.36
473,297
+0.16(+0.61%)
Mar 28, 2017
25.90
26.52
25.51
26.20
622,093
+0.30(+1.16%)
Mar 27, 2017
25.11
26.00
24.30
25.90
499,995
+0.26(+1.01%)
Mar 24, 2017
25.00
26.14
24.91
25.64
1,518,446
+0.72(+2.89%)
Mar 23, 2017
24.16
25.09
24.11
24.92
595,076
+0.62(+2.55%)
Mar 22, 2017
24.60
24.90
24.03
24.30
530,834
-0.32(-1.30%)
Mar 21, 2017
25.45
25.47
24.28
24.62
537,382
-0.65(-2.57%)
Mar 20, 2017
25.27
25.79
24.96
25.27
545,542
-0.01(-0.04%)
Mar 17, 2017
26.00
26.06
24.15
25.28
952,407
-0.75(-2.88%)
Mar 16, 2017
25.41
26.73
25.41
26.03
762,350
+0.83(+3.29%)
Mar 15, 2017
25.49
25.82
24.65
25.20
827,752
-0.37(-1.45%)
Mar 14, 2017
25.77
25.97
24.89
25.57
1,187,295
-0.23(-0.89%)
Mar 13, 2017
24.49
26.00
24.49
25.80
915,932
+1.32(+5.39%)
Mar 10, 2017
24.44
24.55
23.90
24.48
596,237
+0.03(+0.12%)
Mar 09, 2017
23.50
24.59
22.96
24.45
1,360,669
+0.60(+2.52%)
Mar 08, 2017
22.22
24.18
21.67
23.85
1,252,177
+1.77(+8.02%)
Mar 07, 2017
21.78
22.59
21.56
22.08
1,692,615
+0.18(+0.82%)
Mar 06, 2017
21.90
22.85
21.49
21.90
3,334,425
+0.15(+0.69%)
Mar 03, 2017
19.90
22.20
19.89
21.75
1,453,392
+1.79(+8.97%)
Mar 02, 2017
19.50
20.20
19.02
19.96
1,766,604
+0.43(+2.20%)
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
.