Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fujian Blue Hat Interactive Entertainment Technology Ltd. (BHAT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.3300

-0.0400

(-2.92%)

At close: 03:59PM EDT

1.3300

0.00

(0.00%)

After hours:

07:49PM EDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	1.4300	1.4300	1.2500	1.3300	1.3300	130,800
29 Sept 2023	1.4000	1.4000	1.3600	1.3700	1.3700	11,800
28 Sept 2023	1.4800	1.4800	1.3600	1.3600	1.3600	10,600
27 Sept 2023	1.3990	1.4000	1.3600	1.3800	1.3800	8,100
26 Sept 2023	1.3300	1.4700	1.3200	1.3800	1.3800	194,600
25 Sept 2023	1.4300	1.4530	1.3100	1.4200	1.4200	60,300
22 Sept 2023	1.4710	1.5000	1.3500	1.3500	1.3500	25,700
21 Sept 2023	1.4300	1.5400	1.4300	1.4620	1.4620	17,000
20 Sept 2023	1.5000	1.5350	1.4270	1.4500	1.4500	22,100
19 Sept 2023	1.4000	1.5790	1.4000	1.4500	1.4500	10,400
18 Sept 2023	1.5100	1.5950	1.4100	1.4700	1.4700	38,100
15 Sept 2023	1.4650	1.6150	1.4500	1.5000	1.5000	35,900
14 Sept 2023	1.3600	1.5400	1.3600	1.4290	1.4290	24,300
13 Sept 2023	1.3200	1.4190	1.3200	1.3900	1.3900	19,600
12 Sept 2023	1.6300	1.6300	1.3500	1.3500	1.3500	135,700
11 Sept 2023	1.7500	1.8500	1.5800	1.6300	1.6300	522,500
08 Sept 2023	2.0600	2.1000	1.8000	1.8200	1.8200	233,400
07 Sept 2023	1.7200	1.9600	1.7000	1.9500	1.9500	236,000
06 Sept 2023	1.6700	1.8500	1.6000	1.7900	1.7900	349,000
05 Sept 2023	1.4700	1.6600	1.4690	1.6400	1.6400	98,300
01 Sept 2023	1.4500	1.4800	1.4400	1.4500	1.4500	28,100
31 Aug 2023	1.4000	1.4700	1.3600	1.4700	1.4700	83,600
30 Aug 2023	1.3900	1.4000	1.3000	1.4000	1.4000	32,600
29 Aug 2023	1.3000	1.4000	1.3000	1.3500	1.3500	88,800
28 Aug 2023	1.3200	1.3300	1.2200	1.3300	1.3300	201,400
25 Aug 2023	1.2110	1.3300	1.2000	1.2600	1.2600	98,100
24 Aug 2023	1.3000	1.3300	1.2200	1.2800	1.2800	73,800
23 Aug 2023	1.2700	1.3600	1.2600	1.3100	1.3100	234,800
22 Aug 2023	1.2200	1.3700	1.2000	1.3100	1.3100	188,700
21 Aug 2023	1.2800	1.2850	1.2000	1.2200	1.2200	136,700
18 Aug 2023	1.2500	1.3000	1.2490	1.3000	1.3000	38,200
17 Aug 2023	1.2700	1.3000	1.2200	1.2610	1.2610	30,700
16 Aug 2023	1.2180	1.2800	1.2000	1.2500	1.2500	202,000
15 Aug 2023	1.1600	1.2000	1.1400	1.2000	1.2000	2,100
14 Aug 2023	1.1500	1.1900	1.1200	1.1900	1.1900	4,800
11 Aug 2023	1.1900	1.2100	1.1400	1.2000	1.2000	20,700
10 Aug 2023	1.2700	1.2700	1.1800	1.1900	1.1900	10,600
09 Aug 2023	1.1700	1.2850	1.1700	1.2500	1.2500	24,000
08 Aug 2023	1.2300	1.2900	1.1500	1.1800	1.1800	11,500
07 Aug 2023	1.2400	1.3000	1.2000	1.3000	1.3000	54,400
04 Aug 2023	1.3520	1.3520	1.2500	1.2700	1.2700	20,400
03 Aug 2023	1.3800	1.3800	1.2800	1.3600	1.3600	33,300
02 Aug 2023	1.3400	1.3700	1.2500	1.3400	1.3400	69,500
01 Aug 2023	1.2200	1.3500	1.2050	1.3340	1.3340	142,300
31 July 2023	1.1100	1.2600	1.1100	1.2000	1.2000	48,400
28 July 2023	1.0900	1.1800	1.0900	1.1400	1.1400	30,400
27 July 2023	1.1100	1.1500	1.0700	1.1000	1.1000	61,400
26 July 2023	1.0800	1.1500	1.0800	1.1100	1.1100	26,100
25 July 2023	1.0800	1.1900	1.0500	1.0600	1.0600	48,500
24 July 2023	1.0700	1.1600	1.0600	1.0800	1.0800	41,200
21 July 2023	1.1200	1.1400	1.0650	1.0900	1.0900	16,300
20 July 2023	1.1700	1.2000	1.1000	1.1070	1.1070	24,000
19 July 2023	1.2000	1.2500	1.1500	1.1700	1.1700	18,500
18 July 2023	1.1500	1.2000	1.1450	1.2000	1.2000	53,500
17 July 2023	1.1200	1.1700	1.0800	1.1700	1.1700	43,200
14 July 2023	1.1100	1.3700	1.0300	1.1400	1.1400	212,900
13 July 2023	1.1800	1.1800	1.1300	1.1300	1.1300	7,700
12 July 2023	1.2000	1.2200	1.1200	1.1800	1.1800	56,500
11 July 2023	1.2300	1.2600	1.1700	1.2000	1.2000	47,500
10 July 2023	1.1900	1.2600	1.1800	1.2000	1.2000	45,400
07 July 2023	1.2400	1.2400	1.1300	1.1700	1.1700	9,900
06 July 2023	1.1300	1.2400	1.0600	1.1500	1.1500	137,600
05 July 2023	1.1700	1.2130	1.1500	1.1900	1.1900	15,900
03 July 2023	1.1700	1.2390	1.1600	1.1600	1.1600	11,800
30 June 2023	1.0600	1.2500	1.0200	1.1800	1.1800	153,300
29 June 2023	1.0200	1.1000	1.0200	1.1000	1.1000	45,000
28 June 2023	1.0300	1.0300	1.0100	1.0100	1.0100	12,500
27 June 2023	0.9400	1.0400	0.9400	1.0100	1.0100	62,300
26 June 2023	1.0100	1.0100	0.9740	1.0100	1.0100	37,100
23 June 2023	0.8400	1.0100	0.8400	1.0100	1.0100	233,000
22 June 2023	0.9800	1.0100	0.7010	0.8100	0.8100	440,200
21 June 2023	0.9500	0.9900	0.9400	0.9520	0.9520	51,900
20 June 2023	1.0100	1.0100	0.9510	0.9540	0.9540	37,100
16 June 2023	0.9850	1.0160	0.9660	0.9900	0.9900	74,700
15 June 2023	0.9700	1.0400	0.9700	0.9820	0.9820	74,900
14 June 2023	1.0100	1.0600	0.9850	0.9850	0.9850	73,300
13 June 2023	1.0100	1.0400	1.0100	1.0100	1.0100	20,800
12 June 2023	1.0000	1.1300	0.9700	1.0110	1.0110	186,100
09 June 2023	1.0600	1.0900	0.9890	0.9900	0.9900	70,900
08 June 2023	1.0600	1.1300	1.0500	1.0750	1.0750	86,600
07 June 2023	1.0400	1.0680	1.0100	1.0100	1.0100	54,200
06 June 2023	1.0600	1.0700	1.0200	1.0400	1.0400	22,800
05 June 2023	1.0400	1.1000	1.0000	1.0400	1.0400	40,700
02 June 2023	1.0400	1.1400	1.0100	1.0300	1.0300	40,500
01 June 2023	0.9800	1.0500	0.9500	1.0210	1.0210	47,100
31 May 2023	1.1900	1.1900	0.8310	1.0100	1.0100	450,600
30 May 2023	1.2100	1.2200	1.1300	1.2200	1.2200	73,100
26 May 2023	1.2000	1.2110	1.1700	1.2100	1.2100	99,400
25 May 2023	1.1700	1.2100	1.1400	1.2000	1.2000	152,400
24 May 2023	1.1300	1.1600	1.1100	1.1600	1.1600	72,000
23 May 2023	1.0500	1.1200	1.0300	1.1100	1.1100	98,500
22 May 2023	1.0300	1.0300	0.9900	1.0300	1.0300	102,100
19 May 2023	1.0000	1.0300	0.9900	1.0280	1.0280	150,700
18 May 2023	1.0100	1.0300	0.9610	1.0300	1.0300	191,400
17 May 2023	1.0300	1.0300	0.9500	1.0000	1.0000	245,200
16 May 2023	0.9700	1.0570	0.9500	1.0000	1.0000	209,600
15 May 2023	1.0000	1.0100	0.9800	0.9900	0.9900	55,300
12 May 2023	0.9500	0.9900	0.9300	0.9740	0.9740	212,600
11 May 2023	0.9400	0.9400	0.8740	0.9160	0.9160	104,700
10 May 2023	0.9200	1.0200	0.9000	0.9300	0.9300	820,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6305-0.0063(-0.99%)

ASX 2006,943.40-89.80(-1.28%)

OIL88.66-0.16(-0.18%)

GOLD1,840.80-6.40(-0.35%)

Bitcoin AUD43,605.36-1,313.54(-2.92%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fujian Blue Hat Interactive Entertainment Technology Ltd. (BHAT)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6305
-0.0063(-0.99%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
88.66
-0.16(-0.18%)

GOLD
1,840.80
-6.40(-0.35%)

Bitcoin AUD
43,605.36
-1,313.54(-2.92%)