Singapore markets closed

Bitauto Holdings Limited (BITA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.75-0.01 (-0.06%)
At close: 4:00PM EDT

15.75 0.00 (0.00%)
After hours: 4:15PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202015.7515.7715.7515.7515.75313,301
17 Sep 202015.7615.7815.7515.7615.761,041,300
16 Sep 202015.7815.7815.7615.7715.77209,600
15 Sep 202015.8015.8015.7615.7715.77602,100
14 Sep 202015.7715.7915.7615.7615.76663,000
11 Sep 202015.7815.8015.7615.7815.78740,800
10 Sep 202015.8015.8015.7615.7715.77484,500
09 Sep 202015.8015.8115.7915.7915.79327,200
08 Sep 202015.7515.8215.7315.7915.79712,700
04 Sep 202015.7915.8115.7715.7915.79563,500
03 Sep 202015.8015.8215.7515.8115.81441,300
02 Sep 202015.8115.8115.7715.8115.81196,200
01 Sep 202015.7915.8115.7615.8115.81178,800
31 Aug 202015.8015.8115.7415.7715.77929,300
28 Aug 202015.7915.8215.7915.8015.80109,500
27 Aug 202015.7715.8215.7715.7915.79142,800
26 Aug 202015.7615.8015.7515.8015.80101,400
25 Aug 202015.7615.8015.7615.7715.77164,500
24 Aug 202015.7215.8215.7015.7915.79164,800
21 Aug 202015.8215.8315.7815.8015.80138,700
20 Aug 202015.7815.8315.7515.8315.83183,200
19 Aug 202015.8215.8215.7815.7815.78112,300
18 Aug 202015.8015.8515.7815.8015.80126,900
17 Aug 202015.7515.8515.7415.8415.84192,700
14 Aug 202015.8215.8415.7415.7415.74192,300
13 Aug 202015.8415.8515.8015.8515.8590,400
12 Aug 202015.7615.8715.7615.8315.83154,900
11 Aug 202015.7615.8015.7615.7715.7777,300
10 Aug 202015.7215.7815.7215.7815.78259,600
07 Aug 202015.8415.8415.5015.7015.70879,000
06 Aug 202015.8615.8615.8315.8415.84136,000
05 Aug 202015.8915.9115.8215.8715.87188,300
04 Aug 202015.9115.9115.8615.9015.90370,800
03 Aug 202015.8915.9415.8815.9015.90442,700
31 Jul 202015.8315.8915.8315.8815.88179,600
30 Jul 202015.8215.8715.8215.8415.84178,700
29 Jul 202015.8715.8715.8215.8315.83130,200
28 Jul 202015.8315.8415.8215.8215.82183,600
27 Jul 202015.8715.8815.8015.8415.84268,800
24 Jul 202015.8515.8815.8215.8515.85468,000
23 Jul 202015.8615.8815.8415.8815.88353,900
22 Jul 202015.8315.8715.8015.8515.85208,600
21 Jul 202015.8415.8815.8215.8715.87301,200
20 Jul 202015.8115.8415.7815.8015.80131,000
17 Jul 202015.7715.8315.7615.8215.82131,800
16 Jul 202015.7515.8215.7515.7815.78208,200
15 Jul 202015.8415.8415.7515.7715.77268,100
14 Jul 202015.8115.8515.7515.7915.79302,800
13 Jul 202015.8815.8815.8115.8115.81302,200
10 Jul 202015.8515.8915.8515.8615.86299,100
09 Jul 202015.8515.9015.8315.9015.90453,900
08 Jul 202015.8415.8515.8215.8415.84380,100
07 Jul 202015.8115.8415.8115.8315.83194,900
06 Jul 202015.8415.8415.8215.8315.83201,700
02 Jul 202015.8515.8515.8115.8415.84279,900
01 Jul 202015.8415.8715.7915.8415.84994,400
30 Jun 202015.8215.8515.8115.8515.85625,600
29 Jun 202015.7815.8515.7715.8515.85259,600
26 Jun 202015.8215.8615.7515.8115.81208,500
25 Jun 202015.7515.8715.7515.8715.87230,300
24 Jun 202015.8215.8415.7015.7815.78395,000
23 Jun 202015.8215.8815.8015.8115.81383,900
22 Jun 202015.7515.8615.7015.8615.86423,800
19 Jun 202015.9015.9015.8415.8615.86474,300
18 Jun 202015.8815.9015.8115.9015.90416,400
17 Jun 202015.8015.9515.7915.9015.901,511,700
16 Jun 202015.6515.8415.6515.8415.841,718,100
15 Jun 202015.6015.7015.6015.6515.654,339,100
12 Jun 202015.8015.8115.6115.7015.7012,135,400
11 Jun 202014.1314.5014.0014.3314.33624,400
10 Jun 202014.4514.5513.7714.3614.36585,500
09 Jun 202014.3014.3914.1414.2914.29411,100
08 Jun 202013.9914.3413.9914.3414.34318,600
05 Jun 202013.8514.4813.6013.8913.89622,300
04 Jun 202013.6013.9913.6013.6713.67243,300
03 Jun 202013.3513.7613.2413.6013.60360,200
02 Jun 202013.1313.4313.1013.2013.20179,300
01 Jun 202012.8013.2612.7213.0513.05391,500
29 May 202012.6012.8812.5012.8812.88239,500
28 May 202013.0013.0012.5512.5912.59162,600
27 May 202012.8413.0512.6013.0013.00195,300
26 May 202011.7812.6211.7812.5512.55335,700
22 May 202012.3012.3011.5511.5911.59216,000
21 May 202011.9712.4711.7412.0812.08313,400
20 May 202011.6511.9811.6511.8111.81209,500
19 May 202011.4011.7711.2411.5911.59148,200
18 May 202010.8511.4310.8511.2311.23189,700
15 May 202010.5410.7010.5210.6610.66280,800
14 May 202010.6110.9910.5710.6610.66265,100
13 May 202011.0711.1110.5510.7710.77241,700
12 May 202011.3711.5910.9911.0111.01148,100
11 May 202011.3911.5911.1611.3311.33152,200
08 May 202011.1811.5611.1811.4711.47194,600
07 May 202011.1511.4310.9911.0811.08177,500
06 May 202010.9211.0810.8811.0111.01136,000
05 May 202011.1411.3410.8110.8110.81161,900
04 May 202011.2611.4910.9010.9910.99243,100
01 May 202012.0412.1511.4811.6311.63154,500
30 Apr 202012.5712.6812.0212.1612.16176,400
29 Apr 202012.4312.8812.1912.6812.68259,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...