Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20231.43001.43001.25001.33001.3300130,800
29 Sept 20231.40001.40001.36001.37001.370011,800
28 Sept 20231.48001.48001.36001.36001.360010,600
27 Sept 20231.39901.40001.36001.38001.38008,100
26 Sept 20231.33001.47001.32001.38001.3800194,600
25 Sept 20231.43001.45301.31001.42001.420060,300
22 Sept 20231.47101.50001.35001.35001.350025,700
21 Sept 20231.43001.54001.43001.46201.462017,000
20 Sept 20231.50001.53501.42701.45001.450022,100
19 Sept 20231.40001.57901.40001.45001.450010,400
18 Sept 20231.51001.59501.41001.47001.470038,100
15 Sept 20231.46501.61501.45001.50001.500035,900
14 Sept 20231.36001.54001.36001.42901.429024,300
13 Sept 20231.32001.41901.32001.39001.390019,600
12 Sept 20231.63001.63001.35001.35001.3500135,700
11 Sept 20231.75001.85001.58001.63001.6300522,500
08 Sept 20232.06002.10001.80001.82001.8200233,400
07 Sept 20231.72001.96001.70001.95001.9500236,000
06 Sept 20231.67001.85001.60001.79001.7900349,000
05 Sept 20231.47001.66001.46901.64001.640098,300
01 Sept 20231.45001.48001.44001.45001.450028,100
31 Aug 20231.40001.47001.36001.47001.470083,600
30 Aug 20231.39001.40001.30001.40001.400032,600
29 Aug 20231.30001.40001.30001.35001.350088,800
28 Aug 20231.32001.33001.22001.33001.3300201,400
25 Aug 20231.21101.33001.20001.26001.260098,100
24 Aug 20231.30001.33001.22001.28001.280073,800
23 Aug 20231.27001.36001.26001.31001.3100234,800
22 Aug 20231.22001.37001.20001.31001.3100188,700
21 Aug 20231.28001.28501.20001.22001.2200136,700
18 Aug 20231.25001.30001.24901.30001.300038,200
17 Aug 20231.27001.30001.22001.26101.261030,700
16 Aug 20231.21801.28001.20001.25001.2500202,000
15 Aug 20231.16001.20001.14001.20001.20002,100
14 Aug 20231.15001.19001.12001.19001.19004,800
11 Aug 20231.19001.21001.14001.20001.200020,700
10 Aug 20231.27001.27001.18001.19001.190010,600
09 Aug 20231.17001.28501.17001.25001.250024,000
08 Aug 20231.23001.29001.15001.18001.180011,500
07 Aug 20231.24001.30001.20001.30001.300054,400
04 Aug 20231.35201.35201.25001.27001.270020,400
03 Aug 20231.38001.38001.28001.36001.360033,300
02 Aug 20231.34001.37001.25001.34001.340069,500
01 Aug 20231.22001.35001.20501.33401.3340142,300
31 July 20231.11001.26001.11001.20001.200048,400
28 July 20231.09001.18001.09001.14001.140030,400
27 July 20231.11001.15001.07001.10001.100061,400
26 July 20231.08001.15001.08001.11001.110026,100
25 July 20231.08001.19001.05001.06001.060048,500
24 July 20231.07001.16001.06001.08001.080041,200
21 July 20231.12001.14001.06501.09001.090016,300
20 July 20231.17001.20001.10001.10701.107024,000
19 July 20231.20001.25001.15001.17001.170018,500
18 July 20231.15001.20001.14501.20001.200053,500
17 July 20231.12001.17001.08001.17001.170043,200
14 July 20231.11001.37001.03001.14001.1400212,900
13 July 20231.18001.18001.13001.13001.13007,700
12 July 20231.20001.22001.12001.18001.180056,500
11 July 20231.23001.26001.17001.20001.200047,500
10 July 20231.19001.26001.18001.20001.200045,400
07 July 20231.24001.24001.13001.17001.17009,900
06 July 20231.13001.24001.06001.15001.1500137,600
05 July 20231.17001.21301.15001.19001.190015,900
03 July 20231.17001.23901.16001.16001.160011,800
30 June 20231.06001.25001.02001.18001.1800153,300
29 June 20231.02001.10001.02001.10001.100045,000
28 June 20231.03001.03001.01001.01001.010012,500
27 June 20230.94001.04000.94001.01001.010062,300
26 June 20231.01001.01000.97401.01001.010037,100
23 June 20230.84001.01000.84001.01001.0100233,000
22 June 20230.98001.01000.70100.81000.8100440,200
21 June 20230.95000.99000.94000.95200.952051,900
20 June 20231.01001.01000.95100.95400.954037,100
16 June 20230.98501.01600.96600.99000.990074,700
15 June 20230.97001.04000.97000.98200.982074,900
14 June 20231.01001.06000.98500.98500.985073,300
13 June 20231.01001.04001.01001.01001.010020,800
12 June 20231.00001.13000.97001.01101.0110186,100
09 June 20231.06001.09000.98900.99000.990070,900
08 June 20231.06001.13001.05001.07501.075086,600
07 June 20231.04001.06801.01001.01001.010054,200
06 June 20231.06001.07001.02001.04001.040022,800
05 June 20231.04001.10001.00001.04001.040040,700
02 June 20231.04001.14001.01001.03001.030040,500
01 June 20230.98001.05000.95001.02101.021047,100
31 May 20231.19001.19000.83101.01001.0100450,600
30 May 20231.21001.22001.13001.22001.220073,100
26 May 20231.20001.21101.17001.21001.210099,400
25 May 20231.17001.21001.14001.20001.2000152,400
24 May 20231.13001.16001.11001.16001.160072,000
23 May 20231.05001.12001.03001.11001.110098,500
22 May 20231.03001.03000.99001.03001.0300102,100
19 May 20231.00001.03000.99001.02801.0280150,700
18 May 20231.01001.03000.96101.03001.0300191,400
17 May 20231.03001.03000.95001.00001.0000245,200
16 May 20230.97001.05700.95001.00001.0000209,600
15 May 20231.00001.01000.98000.99000.990055,300
12 May 20230.95000.99000.93000.97400.9740212,600
11 May 20230.94000.94000.87400.91600.9160104,700
10 May 20230.92001.02000.90000.93000.9300820,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...