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 (%)
Sep 29, 2017
45.48
47.00
44.34
44.68
724,569
-0.48(-1.06%)
Sep 28, 2017
43.65
45.45
43.63
45.16
663,966
+1.01(+2.29%)
Sep 27, 2017
43.52
44.78
43.52
44.15
530,007
+1.08(+2.51%)
Sep 26, 2017
42.68
43.52
42.39
43.07
635,993
+0.80(+1.89%)
Sep 25, 2017
44.52
44.54
41.84
42.27
1,262,072
-2.89(-6.40%)
Sep 22, 2017
45.31
45.60
43.86
45.16
801,792
-0.24(-0.53%)
Sep 21, 2017
47.31
47.37
44.90
45.40
1,779,584
-2.10(-4.42%)
Sep 20, 2017
46.79
47.82
46.07
47.50
1,055,447
+0.59(+1.26%)
Sep 19, 2017
46.20
47.77
45.75
46.91
959,027
+0.93(+2.02%)
Sep 18, 2017
44.64
47.16
44.59
45.98
1,005,223
+1.66(+3.75%)
Sep 15, 2017
44.24
45.80
44.21
44.32
1,496,561
+0.05(+0.11%)
Sep 14, 2017
40.84
44.78
40.76
44.27
2,197,149
+3.56(+8.74%)
Sep 13, 2017
39.39
40.86
39.17
40.71
1,549,633
+1.38(+3.51%)
Sep 12, 2017
38.69
39.59
38.34
39.33
767,102
+0.73(+1.89%)
Sep 11, 2017
38.72
39.45
38.44
38.60
705,550
+0.46(+1.21%)
Sep 08, 2017
37.97
39.15
37.75
38.14
835,073
-0.11(-0.29%)
Sep 07, 2017
36.32
38.55
36.00
38.25
1,562,348
+1.75(+4.79%)
Sep 06, 2017
37.39
36.20
36.50
876,237
+0.05(+0.14%)
Sep 05, 2017
35.72
36.66
34.74
36.45
1,779,383
+0.46(+1.28%)
Sep 01, 2017
35.79
36.95
35.09
35.99
1,348,771
+0.19(+0.53%)
Aug 31, 2017
35.13
35.84
34.94
35.80
1,214,838
+0.94(+2.70%)
Aug 30, 2017
34.85
34.92
34.21
34.86
947,970
+0.34(+0.98%)
Aug 29, 2017
34.82
34.87
33.82
34.52
1,467,629
-0.45(-1.29%)
Aug 28, 2017
37.26
37.27
34.16
34.97
1,463,417
-2.42(-6.47%)
Aug 25, 2017
38.09
38.35
36.55
37.39
922,360
-0.30(-0.80%)
Aug 24, 2017
38.55
38.86
37.42
37.69
1,927,318
-2.30(-5.75%)
Aug 23, 2017
38.93
41.64
38.85
39.99
1,379,054
+0.82(+2.09%)
Aug 22, 2017
37.13
39.66
37.05
39.17
1,257,570
+2.16(+5.84%)
Aug 21, 2017
37.08
38.10
36.67
37.01
1,030,313
+0.01(+0.03%)
Aug 18, 2017
36.35
37.71
36.12
37.00
804,253
+0.63(+1.73%)
Aug 17, 2017
37.24
37.25
35.54
36.37
1,203,067
-0.58(-1.57%)
Aug 16, 2017
38.68
39.22
36.70
36.95
1,149,449
-0.93(-2.46%)
Aug 15, 2017
37.60
39.28
36.66
37.88
1,341,850
-1.40(-3.56%)
Aug 14, 2017
37.74
40.63
37.58
39.28
1,882,161
+2.37(+6.42%)
Aug 11, 2017
34.81
36.99
33.95
36.91
884,996
+1.11(+3.10%)
Aug 10, 2017
36.90
37.10
35.05
35.80
615,798
-1.79(-4.76%)
Aug 09, 2017
37.25
38.00
36.00
37.59
927,717
-0.04(-0.11%)
Aug 08, 2017
37.37
38.57
34.06
37.63
1,739,860
-0.09(-0.24%)
Aug 07, 2017
32.69
37.81
32.43
37.72
2,132,521
+5.49(+17.03%)
Aug 04, 2017
31.78
32.65
31.71
32.23
574,703
+0.59(+1.86%)
Aug 03, 2017
30.46
32.10
30.32
31.64
528,558
+1.19(+3.91%)
Aug 02, 2017
31.44
32.01
30.29
30.45
370,860
-0.97(-3.09%)
Aug 01, 2017
31.78
31.92
31.05
31.42
410,236
-0.18(-0.57%)
Jul 31, 2017
30.76
31.88
30.61
31.60
655,284
+1.07(+3.50%)
Jul 28, 2017
29.91
30.71
29.60
30.53
462,672
+0.63(+2.11%)
Jul 27, 2017
31.20
32.33
29.31
29.90
1,433,148
-1.22(-3.92%)
Jul 26, 2017
30.97
31.45
30.75
31.12
646,265
+0.14(+0.45%)
Jul 25, 2017
31.09
31.26
30.69
30.98
295,934
-0.02(-0.06%)
Jul 24, 2017
30.35
31.50
30.11
31.00
595,624
+0.75(+2.48%)
Jul 21, 2017
30.45
30.74
30.13
30.25
308,169
-0.19(-0.62%)
Jul 20, 2017
30.54
30.78
30.12
30.44
255,871
-0.06(-0.20%)
Jul 19, 2017
30.43
30.90
30.43
30.50
273,903
+0.29(+0.96%)
Jul 18, 2017
30.15
30.25
29.74
30.21
318,900
-0.01(-0.03%)
Jul 17, 2017
30.50
30.93
29.71
30.22
197,974
-0.13(-0.43%)
Jul 14, 2017
30.25
30.75
30.17
30.35
275,676
+0.10(+0.33%)
Jul 13, 2017
30.53
31.42
30.04
30.25
685,862
-0.16(-0.53%)
Jul 12, 2017
30.07
30.91
29.62
30.41
401,770
+0.38(+1.27%)
Jul 11, 2017
29.50
30.37
29.34
30.03
1,202,547
+0.67(+2.28%)
Jul 10, 2017
28.49
29.87
28.47
29.36
511,821
+0.86(+3.02%)
Jul 07, 2017
28.17
28.78
28.11
28.50
238,521
+0.45(+1.60%)
Jul 06, 2017
28.50
27.51
28.05
466,420
-0.21(-0.74%)
Jul 05, 2017
29.58
29.83
27.97
28.26
541,767
-1.33(-4.49%)
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
.