Bitauto Holdings Limited (BITA) Historical Stock Data

Historical Data

In the past 30 trading days, BITA is down -0.04% a day on average. There have been 17 days where Bitauto Holdings Limited closed green and 13 days where BITA closed red.

Date	Open	Close	Change	Low	High	Volume
2020-11-05	15.94	15.94	↑$0.00 (0.00%)	15.94	15.94	0
2020-11-04	16.00	15.94	↓$0.06 (-0.38%)	15.91	16.00	1.15M
2020-11-03	15.96	15.93	↓$0.03 (-0.19%)	15.93	15.96	1.24M
2020-11-02	15.94	15.95	↑$0.01 (0.06%)	15.94	15.96	182.60K
2020-10-30	15.95	15.94	↓$0.01 (-0.06%)	15.94	15.96	301.30K
2020-10-29	15.94	15.95	↑$0.01 (0.06%)	15.93	15.95	881.35K
2020-10-28	15.92	15.94	↑$0.02 (0.13%)	15.92	15.94	1.07M
2020-10-27	15.92	15.93	↑$0.01 (0.06%)	15.92	15.94	389.10K
2020-10-26	15.91	15.92	↑$0.01 (0.06%)	15.91	15.93	1.33M
2020-10-23	15.93	15.92	↓$0.01 (-0.06%)	15.89	15.93	665.60K
2020-10-22	15.87	15.87	↑$0.00 (0.00%)	15.84	15.87	0.96M
2020-10-21	15.86	15.86	↑$0.00 (0.00%)	15.82	15.86	425.20K
2020-10-20	15.85	15.84	↓$0.01 (-0.06%)	15.83	15.86	248K
2020-10-19	15.87	15.84	↓$0.03 (-0.19%)	15.83	15.87	208.70K
2020-10-16	15.89	15.84	↓$0.05 (-0.31%)	15.83	15.89	1.46M
2020-10-15	15.86	15.86	↑$0.00 (0.00%)	15.85	15.87	684K
2020-10-14	15.88	15.88	↑$0.00 (0.00%)	15.87	15.91	356.30K
2020-10-13	15.87	15.87	↑$0.00 (0.00%)	15.86	15.90	371.60K
2020-10-12	15.82	15.87	↑$0.05 (0.32%)	15.82	15.90	896.20K
2020-10-09	15.84	15.82	↓$0.02 (-0.13%)	15.81	15.86	345.50K
2020-10-08	15.80	15.81	↑$0.01 (0.06%)	15.79	15.85	521.30K
2020-10-07	15.78	15.80	↑$0.02 (0.13%)	15.78	15.81	460K
2020-10-06	15.78	15.76	↓$0.02 (-0.13%)	15.76	15.82	891K
2020-10-05	15.78	15.76	↓$0.02 (-0.13%)	15.76	15.79	710.70K
2020-10-02	15.79	15.76	↓$0.03 (-0.19%)	15.76	15.79	743.30K
2020-10-01	15.78	15.77	↓$0.01 (-0.06%)	15.77	15.81	472.60K
2020-09-30	15.80	15.75	↓$0.05 (-0.32%)	15.75	15.82	438.70K
2020-09-29	15.77	15.77	↑$0.00 (0.00%)	15.75	15.81	361.70K
2020-09-28	15.74	15.76	↑$0.02 (0.13%)	15.74	15.80	402.40K
2020-09-25	15.74	15.74	↑$0.00 (0.00%)	15.73	15.75	458.90K