BHAT - Fujian Blue Hat Interactive Entertainment Technology Ltd.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 May 20230.83500.87100.82000.84300.843035,300
08 May 20230.87600.90000.77500.83500.8350275,600
05 May 20230.90000.90000.83300.89100.891092,200
04 May 20230.90000.90000.81000.88000.880048,000
03 May 20230.82400.90000.80000.80000.800096,000
02 May 20230.83800.98000.77300.84900.8490359,200
01 May 20230.56001.08000.56001.04001.04001,523,200
28 Apr 20230.63001.43000.62900.81000.81002,399,000
27 Apr 20230.65500.66000.62000.63000.630045,000
26 Apr 20230.68100.68500.64700.66300.663051,700
25 Apr 20230.71000.71000.67000.67000.670034,900
24 Apr 20230.72400.72400.68500.68500.685040,200
21 Apr 20230.78500.78900.70000.73000.7300131,200
20 Apr 20230.78000.81700.78000.80100.801014,400
19 Apr 20230.82000.83400.80000.80000.800065,100
18 Apr 20230.93100.95500.77400.82900.8290437,500
17 Apr 20230.98001.07000.91000.96000.9600157,300
14 Apr 20231.12001.12000.91001.00001.0000864,200
13 Apr 20231.00001.09001.00001.07001.0700406,900
12 Apr 20230.95001.01700.91001.00001.0000136,700
11 Apr 20230.83000.92000.80000.92000.9200247,000
10 Apr 20230.87800.87800.79100.83000.830093,600
06 Apr 20230.72700.85000.68200.82600.8260241,900
05 Apr 20230.65000.75000.65000.72000.7200253,200
04 Apr 20230.67000.69000.65000.68000.680072,400
03 Apr 20230.66000.68000.65700.66000.660037,800
31 Mar 20230.63700.67500.62000.67200.672077,800
30 Mar 20230.65500.68000.57100.63700.6370110,000
29 Mar 20230.65200.68000.65100.68000.680041,900
28 Mar 20230.68000.69900.65100.68000.680010,300
27 Mar 20230.70900.71000.68000.70000.700070,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...