Australia markets close in 5 hours 20 minutes

Fujian Blue Hat Interactive Entertainment Technology Ltd. (BHAT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7100-0.0100 (-1.39%)
At close: 03:59PM EDT
0.7130 +0.00 (+0.42%)
After hours: 04:32PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.72000.72000.67100.71000.710047,800
23 Mar 20230.70000.75000.68000.72000.7200187,200
22 Mar 20230.63000.76500.63000.73000.7300228,000
21 Mar 20230.56000.69800.56000.64400.6440146,200
20 Mar 20230.59000.60000.53300.60000.6000109,100
17 Mar 20230.51000.59000.51000.59000.5900120,800
16 Mar 20230.53000.57700.51100.57700.5770160,100
15 Mar 20230.54000.57300.51000.56500.5650138,100
14 Mar 20230.56800.56800.53700.56400.564047,500
13 Mar 20230.50900.57000.50100.56300.5630221,500
10 Mar 20230.52000.54000.50000.52500.5250237,000
09 Mar 20230.49000.54000.49000.52200.5220281,900
08 Mar 20230.48700.52000.48700.52000.520026,400
07 Mar 20230.50000.50000.47100.50000.500086,800
06 Mar 20230.51900.52000.48000.48000.480081,400
03 Mar 20230.50100.52000.45200.52000.5200216,500
02 Mar 20230.49000.51800.49000.51700.5170100,600
01 Mar 20230.47000.53000.47000.51000.5100134,700
28 Feb 20230.50000.50000.46900.48000.480085,200
27 Feb 20230.54000.54800.50100.51500.515042,700
24 Feb 20230.57000.59000.52800.54800.5480102,000
23 Feb 20230.61900.61900.57200.59900.599060,500
22 Feb 20230.64000.64000.57800.59000.590054,000
21 Feb 20230.62300.64200.59000.64200.642085,200
17 Feb 20230.65500.65500.60000.64200.6420144,400
16 Feb 20230.63200.67000.60300.62800.6280264,100
15 Feb 20230.64000.67900.63000.67000.6700340,300
14 Feb 20230.63100.68000.60400.68000.6800179,400
13 Feb 20230.64100.65000.60000.65000.6500202,600
10 Feb 20230.62300.68200.61000.66000.6600147,100
09 Feb 20230.73300.73300.61000.63200.6320506,400
08 Feb 20230.73000.75000.69500.74500.7450595,900
07 Feb 20230.76500.76500.68000.74000.7400753,500
06 Feb 20230.69200.75000.66500.75000.7500984,900
03 Feb 20230.66000.70000.58000.69500.6950826,700
02 Feb 20230.61000.66000.50100.65000.65001,420,000
01 Feb 20230.54600.65000.51000.61800.61803,690,500
31 Jan 20230.48000.63000.47500.50000.50001,395,300
30 Jan 20230.47900.48000.46900.47300.473066,300
27 Jan 20230.50000.50000.48500.48900.489058,000
26 Jan 20230.50900.51000.48000.50000.500096,400
25 Jan 20230.50000.52800.46100.51000.5100452,900
24 Jan 20230.47800.48000.45000.46000.460045,800
23 Jan 20230.49000.49000.45000.48000.480058,000
20 Jan 20230.45000.45800.44000.45800.458020,300
19 Jan 20230.44100.45000.43000.43500.435039,300
18 Jan 20230.45200.47700.44000.45000.450032,700
17 Jan 20230.46800.48000.45800.46500.465032,100
13 Jan 20230.44800.49200.41200.45500.455093,000
12 Jan 20230.44800.45900.40300.45000.450038,100
11 Jan 20230.45000.46600.43000.44800.448069,700
10 Jan 20230.45500.45700.42500.44500.445036,600
09 Jan 20230.45900.47000.44500.44500.445033,300
06 Jan 20230.42200.47000.41800.44200.4420206,000
05 Jan 20230.41500.44000.40000.42100.4210118,700
04 Jan 20230.41000.44000.40000.44000.440040,700
03 Jan 20230.38900.47000.38000.39000.390071,200
30 Dec 20220.38900.39800.37000.38000.380095,500
29 Dec 20220.37200.41900.37200.39500.3950125,700
28 Dec 20220.40000.40900.36000.36900.369064,200
27 Dec 20220.42900.43300.40100.42100.421091,300
23 Dec 20220.46000.46000.42000.44400.444066,500
22 Dec 20220.44000.49900.44000.45100.451052,600
21 Dec 20220.50000.50000.47300.48600.486017,300
20 Dec 20220.50000.52200.46000.49000.490064,700
19 Dec 20220.60000.60000.48600.51000.5100195,200
16 Dec 20220.59900.61000.55100.60000.6000180,600
15 Dec 20220.63900.64000.59000.60000.6000150,300
14 Dec 20220.64500.66500.61600.64000.640077,400
13 Dec 20220.66600.68200.64500.66900.6690118,400
12 Dec 20220.68200.68200.63000.68000.6800149,700
09 Dec 20220.63500.69000.62500.68000.6800330,200
08 Dec 20220.62100.65000.61000.64000.640097,800
07 Dec 20220.64200.67500.60100.64000.6400378,800
06 Dec 20220.71000.71500.65000.66200.6620151,700
05 Dec 20220.68500.75000.65200.71200.7120558,400
02 Dec 20220.66400.68300.64300.66000.660095,500
01 Dec 20220.65000.66500.64000.66500.665080,000
30 Nov 20220.65800.67500.63500.67000.6700121,000
29 Nov 20220.65000.67000.63000.65800.6580197,100
28 Nov 20220.65000.68000.63000.64000.6400153,300
25 Nov 20220.68000.68000.63000.66700.6670189,300
23 Nov 20220.70300.70300.65000.68000.680034,400
22 Nov 20220.68800.68800.65000.66900.669043,300
21 Nov 20220.65000.68500.65000.68500.685010,800
18 Nov 20220.65800.68500.65000.67100.6710211,200
17 Nov 20220.69800.72000.66000.70500.7050298,500
16 Nov 20220.69000.72000.66000.72000.7200367,300
15 Nov 20220.67300.73000.66000.73000.7300414,200
14 Nov 20220.65100.67800.63100.66400.6640502,600
11 Nov 20220.62000.67400.61000.64000.6400433,800
10 Nov 20220.63000.64000.60500.64000.640050,900
09 Nov 20220.61000.63900.58000.61000.6100214,500
08 Nov 20220.60000.65000.59800.63900.6390415,800
07 Nov 20220.62800.64000.60700.62300.6230263,100
04 Nov 20220.66000.67300.63000.64000.6400296,200
03 Nov 20220.68600.69000.62000.66300.6630108,100
02 Nov 20220.69000.69000.65000.67100.6710484,400
01 Nov 20220.71000.73000.65000.67900.6790172,300
31 Oct 20220.68800.70900.65000.68000.6800572,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...