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, 2018
24.68
25.59
24.50
24.93
1,743,489
+0.38(+1.55%)
May 30, 2018
22.09
24.78
22.00
24.55
2,516,395
+2.46(+11.14%)
May 29, 2018
22.10
22.20
21.86
22.09
622,710
+0.00(+0.00%)
May 25, 2018
22.09
22.09
22.09
0
-0.59(-2.60%)
May 24, 2018
23.93
23.93
22.56
22.68
759,706
-1.24(-5.18%)
May 23, 2018
22.71
23.96
22.57
23.92
749,948
+0.85(+3.68%)
May 22, 2018
23.23
23.58
22.92
23.07
538,751
+0.07(+0.30%)
May 21, 2018
22.89
23.14
22.79
23.00
2,301,665
+0.35(+1.55%)
May 18, 2018
23.88
23.88
22.55
22.65
870,078
-1.23(-5.15%)
May 17, 2018
23.11
24.00
23.08
23.88
1,199,942
+0.51(+2.18%)
May 16, 2018
22.84
23.50
22.54
23.37
972,918
+0.70(+3.09%)
May 15, 2018
22.99
22.99
22.31
22.67
1,089,840
-0.78(-3.33%)
May 14, 2018
23.26
24.42
23.17
23.45
1,632,904
+0.49(+2.13%)
May 11, 2018
23.73
23.80
22.49
22.96
1,587,558
-0.94(-3.93%)
May 10, 2018
22.85
23.96
22.69
23.90
1,655,254
+1.34(+5.94%)
May 09, 2018
21.23
22.70
21.23
22.56
1,308,806
+1.25(+5.87%)
May 08, 2018
21.71
21.85
20.76
21.31
1,777,499
-0.40(-1.84%)
May 07, 2018
20.71
21.99
20.71
21.71
1,525,578
+1.01(+4.88%)
May 04, 2018
20.60
20.89
20.12
20.70
1,376,590
+0.09(+0.44%)
May 03, 2018
20.30
20.87
19.95
20.61
2,003,617
-0.16(-0.77%)
May 02, 2018
20.18
21.31
20.06
20.77
766,462
+0.50(+2.47%)
May 01, 2018
20.95
21.12
20.16
20.27
863,412
-0.90(-4.25%)
Apr 30, 2018
19.73
21.31
19.38
21.17
1,774,147
+1.30(+6.54%)
Apr 27, 2018
19.92
20.34
19.75
19.87
1,004,247
+0.11(+0.56%)
Apr 26, 2018
19.36
20.03
19.18
19.76
1,151,087
+0.62(+3.24%)
Apr 25, 2018
19.34
19.41
18.47
19.14
1,087,110
-0.27(-1.39%)
Apr 24, 2018
19.92
20.12
19.00
19.41
1,478,466
-0.45(-2.27%)
Apr 23, 2018
20.98
21.51
19.85
19.86
1,538,272
-1.12(-5.34%)
Apr 20, 2018
20.60
21.07
20.60
20.98
1,487,706
+0.43(+2.09%)
Apr 19, 2018
20.04
20.59
20.04
20.55
1,769,406
+0.46(+2.29%)
Apr 18, 2018
21.03
21.15
20.00
20.09
1,574,772
-0.87(-4.15%)
Apr 17, 2018
20.07
21.28
19.86
20.96
1,666,826
+0.99(+4.96%)
Apr 16, 2018
20.04
20.46
19.82
19.97
1,223,843
-0.11(-0.55%)
Apr 13, 2018
20.55
20.59
19.85
20.08
923,808
-0.38(-1.86%)
Apr 12, 2018
21.05
21.31
20.15
20.46
924,762
-0.54(-2.57%)
Apr 11, 2018
20.40
21.25
20.40
21.00
960,037
+0.53(+2.59%)
Apr 10, 2018
21.33
21.57
20.16
20.47
1,561,383
-0.38(-1.82%)
Apr 09, 2018
20.38
21.18
20.38
20.85
1,576,674
+0.51(+2.51%)
Apr 06, 2018
21.42
21.95
20.25
20.34
1,280,064
-1.71(-7.76%)
Apr 05, 2018
21.70
22.49
21.49
22.05
1,043,138
+0.62(+2.89%)
Apr 04, 2018
20.16
21.46
19.42
21.43
1,038,013
+0.56(+2.68%)
Apr 03, 2018
21.15
21.57
20.50
20.87
911,752
-0.12(-0.57%)
Apr 02, 2018
21.02
21.30
20.59
20.99
712,233
-0.16(-0.76%)
Mar 29, 2018
21.15
21.15
21.15
0
+0.39(+1.88%)
Mar 28, 2018
19.99
21.32
19.80
20.76
1,758,773
+0.73(+3.64%)
Mar 27, 2018
21.50
21.93
19.66
20.03
1,779,431
-1.45(-6.75%)
Mar 26, 2018
22.59
22.83
21.10
21.48
1,571,011
-0.66(-2.98%)
Mar 23, 2018
22.45
23.08
21.95
22.14
1,059,354
-0.59(-2.60%)
Mar 22, 2018
23.82
23.92
22.41
22.73
1,575,271
-1.57(-6.46%)
Mar 21, 2018
25.11
25.19
24.11
24.30
1,631,600
-0.74(-2.96%)
Mar 20, 2018
24.89
25.38
24.89
25.04
1,069,388
+0.23(+0.93%)
Mar 19, 2018
24.89
25.54
24.10
24.81
1,827,414
+0.34(+1.39%)
Mar 16, 2018
27.57
27.60
24.73
24.47
4,360,419
-3.09(-11.21%)
Mar 15, 2018
30.29
30.31
26.00
27.56
3,271,574
-3.24(-10.52%)
Mar 14, 2018
31.15
31.68
30.48
30.80
749,855
-0.13(-0.42%)
Mar 13, 2018
32.00
32.00
30.52
30.93
1,001,325
-0.80(-2.52%)
Mar 12, 2018
31.19
32.20
31.01
31.73
977,947
+0.98(+3.19%)
Mar 09, 2018
29.87
30.84
29.43
30.75
618,581
+1.25(+4.24%)
Mar 08, 2018
28.73
29.84
28.56
29.50
658,563
+0.95(+3.33%)
Mar 07, 2018
28.80
27.50
28.55
628,490
-0.34(-1.18%)
Mar 06, 2018
28.99
29.42
28.12
28.89
502,618
+0.39(+1.37%)
Mar 05, 2018
28.22
28.70
27.63
28.50
419,210
-0.06(-0.21%)
Mar 02, 2018
27.07
28.65
26.52
28.56
671,761
+1.14(+4.16%)
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
.