Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.7200	0.7200	0.6710	0.7100	0.7100	47,800
23 Mar 2023	0.7000	0.7500	0.6800	0.7200	0.7200	187,200
22 Mar 2023	0.6300	0.7650	0.6300	0.7300	0.7300	228,000
21 Mar 2023	0.5600	0.6980	0.5600	0.6440	0.6440	146,200
20 Mar 2023	0.5900	0.6000	0.5330	0.6000	0.6000	109,100
17 Mar 2023	0.5100	0.5900	0.5100	0.5900	0.5900	120,800
16 Mar 2023	0.5300	0.5770	0.5110	0.5770	0.5770	160,100
15 Mar 2023	0.5400	0.5730	0.5100	0.5650	0.5650	138,100
14 Mar 2023	0.5680	0.5680	0.5370	0.5640	0.5640	47,500
13 Mar 2023	0.5090	0.5700	0.5010	0.5630	0.5630	221,500
10 Mar 2023	0.5200	0.5400	0.5000	0.5250	0.5250	237,000
09 Mar 2023	0.4900	0.5400	0.4900	0.5220	0.5220	281,900
08 Mar 2023	0.4870	0.5200	0.4870	0.5200	0.5200	26,400
07 Mar 2023	0.5000	0.5000	0.4710	0.5000	0.5000	86,800
06 Mar 2023	0.5190	0.5200	0.4800	0.4800	0.4800	81,400
03 Mar 2023	0.5010	0.5200	0.4520	0.5200	0.5200	216,500
02 Mar 2023	0.4900	0.5180	0.4900	0.5170	0.5170	100,600
01 Mar 2023	0.4700	0.5300	0.4700	0.5100	0.5100	134,700
28 Feb 2023	0.5000	0.5000	0.4690	0.4800	0.4800	85,200
27 Feb 2023	0.5400	0.5480	0.5010	0.5150	0.5150	42,700
24 Feb 2023	0.5700	0.5900	0.5280	0.5480	0.5480	102,000
23 Feb 2023	0.6190	0.6190	0.5720	0.5990	0.5990	60,500
22 Feb 2023	0.6400	0.6400	0.5780	0.5900	0.5900	54,000
21 Feb 2023	0.6230	0.6420	0.5900	0.6420	0.6420	85,200
17 Feb 2023	0.6550	0.6550	0.6000	0.6420	0.6420	144,400
16 Feb 2023	0.6320	0.6700	0.6030	0.6280	0.6280	264,100
15 Feb 2023	0.6400	0.6790	0.6300	0.6700	0.6700	340,300
14 Feb 2023	0.6310	0.6800	0.6040	0.6800	0.6800	179,400
13 Feb 2023	0.6410	0.6500	0.6000	0.6500	0.6500	202,600
10 Feb 2023	0.6230	0.6820	0.6100	0.6600	0.6600	147,100
09 Feb 2023	0.7330	0.7330	0.6100	0.6320	0.6320	506,400
08 Feb 2023	0.7300	0.7500	0.6950	0.7450	0.7450	595,900
07 Feb 2023	0.7650	0.7650	0.6800	0.7400	0.7400	753,500
06 Feb 2023	0.6920	0.7500	0.6650	0.7500	0.7500	984,900
03 Feb 2023	0.6600	0.7000	0.5800	0.6950	0.6950	826,700
02 Feb 2023	0.6100	0.6600	0.5010	0.6500	0.6500	1,420,000
01 Feb 2023	0.5460	0.6500	0.5100	0.6180	0.6180	3,690,500
31 Jan 2023	0.4800	0.6300	0.4750	0.5000	0.5000	1,395,300
30 Jan 2023	0.4790	0.4800	0.4690	0.4730	0.4730	66,300
27 Jan 2023	0.5000	0.5000	0.4850	0.4890	0.4890	58,000
26 Jan 2023	0.5090	0.5100	0.4800	0.5000	0.5000	96,400
25 Jan 2023	0.5000	0.5280	0.4610	0.5100	0.5100	452,900
24 Jan 2023	0.4780	0.4800	0.4500	0.4600	0.4600	45,800
23 Jan 2023	0.4900	0.4900	0.4500	0.4800	0.4800	58,000
20 Jan 2023	0.4500	0.4580	0.4400	0.4580	0.4580	20,300
19 Jan 2023	0.4410	0.4500	0.4300	0.4350	0.4350	39,300
18 Jan 2023	0.4520	0.4770	0.4400	0.4500	0.4500	32,700
17 Jan 2023	0.4680	0.4800	0.4580	0.4650	0.4650	32,100
13 Jan 2023	0.4480	0.4920	0.4120	0.4550	0.4550	93,000
12 Jan 2023	0.4480	0.4590	0.4030	0.4500	0.4500	38,100
11 Jan 2023	0.4500	0.4660	0.4300	0.4480	0.4480	69,700
10 Jan 2023	0.4550	0.4570	0.4250	0.4450	0.4450	36,600
09 Jan 2023	0.4590	0.4700	0.4450	0.4450	0.4450	33,300
06 Jan 2023	0.4220	0.4700	0.4180	0.4420	0.4420	206,000
05 Jan 2023	0.4150	0.4400	0.4000	0.4210	0.4210	118,700
04 Jan 2023	0.4100	0.4400	0.4000	0.4400	0.4400	40,700
03 Jan 2023	0.3890	0.4700	0.3800	0.3900	0.3900	71,200
30 Dec 2022	0.3890	0.3980	0.3700	0.3800	0.3800	95,500
29 Dec 2022	0.3720	0.4190	0.3720	0.3950	0.3950	125,700
28 Dec 2022	0.4000	0.4090	0.3600	0.3690	0.3690	64,200
27 Dec 2022	0.4290	0.4330	0.4010	0.4210	0.4210	91,300
23 Dec 2022	0.4600	0.4600	0.4200	0.4440	0.4440	66,500
22 Dec 2022	0.4400	0.4990	0.4400	0.4510	0.4510	52,600
21 Dec 2022	0.5000	0.5000	0.4730	0.4860	0.4860	17,300
20 Dec 2022	0.5000	0.5220	0.4600	0.4900	0.4900	64,700
19 Dec 2022	0.6000	0.6000	0.4860	0.5100	0.5100	195,200
16 Dec 2022	0.5990	0.6100	0.5510	0.6000	0.6000	180,600
15 Dec 2022	0.6390	0.6400	0.5900	0.6000	0.6000	150,300
14 Dec 2022	0.6450	0.6650	0.6160	0.6400	0.6400	77,400
13 Dec 2022	0.6660	0.6820	0.6450	0.6690	0.6690	118,400
12 Dec 2022	0.6820	0.6820	0.6300	0.6800	0.6800	149,700
09 Dec 2022	0.6350	0.6900	0.6250	0.6800	0.6800	330,200
08 Dec 2022	0.6210	0.6500	0.6100	0.6400	0.6400	97,800
07 Dec 2022	0.6420	0.6750	0.6010	0.6400	0.6400	378,800
06 Dec 2022	0.7100	0.7150	0.6500	0.6620	0.6620	151,700
05 Dec 2022	0.6850	0.7500	0.6520	0.7120	0.7120	558,400
02 Dec 2022	0.6640	0.6830	0.6430	0.6600	0.6600	95,500
01 Dec 2022	0.6500	0.6650	0.6400	0.6650	0.6650	80,000
30 Nov 2022	0.6580	0.6750	0.6350	0.6700	0.6700	121,000
29 Nov 2022	0.6500	0.6700	0.6300	0.6580	0.6580	197,100
28 Nov 2022	0.6500	0.6800	0.6300	0.6400	0.6400	153,300
25 Nov 2022	0.6800	0.6800	0.6300	0.6670	0.6670	189,300
23 Nov 2022	0.7030	0.7030	0.6500	0.6800	0.6800	34,400
22 Nov 2022	0.6880	0.6880	0.6500	0.6690	0.6690	43,300
21 Nov 2022	0.6500	0.6850	0.6500	0.6850	0.6850	10,800
18 Nov 2022	0.6580	0.6850	0.6500	0.6710	0.6710	211,200
17 Nov 2022	0.6980	0.7200	0.6600	0.7050	0.7050	298,500
16 Nov 2022	0.6900	0.7200	0.6600	0.7200	0.7200	367,300
15 Nov 2022	0.6730	0.7300	0.6600	0.7300	0.7300	414,200
14 Nov 2022	0.6510	0.6780	0.6310	0.6640	0.6640	502,600
11 Nov 2022	0.6200	0.6740	0.6100	0.6400	0.6400	433,800
10 Nov 2022	0.6300	0.6400	0.6050	0.6400	0.6400	50,900
09 Nov 2022	0.6100	0.6390	0.5800	0.6100	0.6100	214,500
08 Nov 2022	0.6000	0.6500	0.5980	0.6390	0.6390	415,800
07 Nov 2022	0.6280	0.6400	0.6070	0.6230	0.6230	263,100
04 Nov 2022	0.6600	0.6730	0.6300	0.6400	0.6400	296,200
03 Nov 2022	0.6860	0.6900	0.6200	0.6630	0.6630	108,100
02 Nov 2022	0.6900	0.6900	0.6500	0.6710	0.6710	484,400
01 Nov 2022	0.7100	0.7300	0.6500	0.6790	0.6790	172,300
31 Oct 2022	0.6880	0.7090	0.6500	0.6800	0.6800	572,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,169.40+31.80(+0.45%)

ASX 2006,985.40+30.20(+0.43%)

AUD/USD0.6656+0.0008(+0.13%)

OIL69.89+0.63(+0.91%)

GOLD1,979.10-4.70(-0.24%)

Bitcoin AUD42,108.23+780.20(+1.89%)

Get our best money-saving hacks and pro tips now

Fujian Blue Hat Interactive Entertainment Technology Ltd. (BHAT)

ALL ORDS
7,169.40
+31.80(+0.45%)

ASX 200
6,985.40
+30.20(+0.43%)

AUD/USD
0.6656
+0.0008(+0.13%)

OIL
69.89
+0.63(+0.91%)

GOLD
1,979.10
-4.70(-0.24%)

Bitcoin AUD
42,108.23
+780.20(+1.89%)