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

0.6499

+0.0320

(+5.18%)

At close: 04:00PM EST

0.6498

-0.00

(-0.02%)

After hours:

07:57PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	0.6100	0.6600	0.5010	0.6500	0.6500	1,411,800
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	53,000
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	92,100
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	91,600
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
28 Oct 2022	0.7200	0.7980	0.7100	0.7310	0.7310	362,300
27 Oct 2022	0.8600	0.8700	0.7510	0.7840	0.7840	631,000
26 Oct 2022	0.9000	0.9500	0.8500	0.8880	0.8880	93,000
25 Oct 2022	0.9450	0.9500	0.8200	0.9000	0.9000	247,800
24 Oct 2022	1.0400	1.0400	0.9510	0.9510	0.9510	170,600
21 Oct 2022	1.0400	1.0500	0.9900	1.0300	1.0300	58,300
20 Oct 2022	1.0000	1.0400	0.9880	1.0200	1.0200	216,900
19 Oct 2022	1.0000	1.0500	0.9800	1.0300	1.0300	232,000
18 Oct 2022	1.0200	1.0500	0.9700	1.0000	1.0000	232,600
17 Oct 2022	0.9900	1.0500	0.9610	1.0300	1.0300	135,400
14 Oct 2022	1.0000	1.0100	0.9800	0.9800	0.9800	651,700
13 Oct 2022	0.9900	1.0600	0.9300	1.0600	1.0600	169,600
12 Oct 2022	1.0300	1.0400	0.9890	0.9900	0.9900	221,900
11 Oct 2022	1.0100	1.0800	1.0000	1.0500	1.0500	383,700
10 Oct 2022	1.0500	1.1500	0.9850	1.1200	1.1200	818,100
07 Oct 2022	1.0300	1.1700	0.9500	1.0900	1.0900	294,800
06 Oct 2022	1.1100	1.1500	1.0400	1.0600	1.0600	135,900
05 Oct 2022	1.1500	1.1500	1.0700	1.1300	1.1300	327,300
04 Oct 2022	1.1400	1.1500	1.0100	1.1400	1.1400	371,400
03 Oct 2022	0.9000	1.0900	0.8700	1.0600	1.0600	223,600
30 Sept 2022	0.9100	0.9500	0.8700	0.9200	0.9200	95,800
29 Sept 2022	0.8620	0.9480	0.8360	0.9160	0.9160	50,600
28 Sept 2022	0.8700	0.9700	0.8500	0.8910	0.8910	801,400
27 Sept 2022	0.9000	0.9100	0.8400	0.9000	0.9000	158,900
26 Sept 2022	0.8600	0.9080	0.8440	0.9080	0.9080	48,900
23 Sept 2022	0.9010	0.9300	0.8210	0.8760	0.8760	146,900
22 Sept 2022	1.0200	1.0500	0.8800	0.9190	0.9190	246,000
21 Sept 2022	1.0400	1.0600	0.9710	1.0100	1.0100	132,400
20 Sept 2022	1.0210	1.0700	0.9710	1.0700	1.0700	285,200
19 Sept 2022	1.0900	1.1100	1.0200	1.0400	1.0400	90,800
16 Sept 2022	1.1400	1.1600	1.0900	1.1100	1.1100	87,200
15 Sept 2022	1.1300	1.1600	1.0900	1.1400	1.1400	162,300
14 Sept 2022	1.1600	1.1600	1.1100	1.1600	1.1600	94,900
13 Sept 2022	1.1400	1.1700	1.1100	1.1600	1.1600	131,300
12 Sept 2022	1.2000	1.2000	1.1200	1.1600	1.1600	234,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,772.80+44.30(+0.57%)

ASX 2007,559.70+48.10(+0.64%)

AUD/USD0.7064-0.0018(-0.25%)

OIL75.62-0.26(-0.34%)

GOLD1,929.80-1.00(-0.05%)

BTC-AUD33,336.87-738.91(-2.17%)

Get our best money-saving hacks and pro tips now

Fujian Blue Hat Interactive Entertainment Technology Ltd. (BHAT)

ALL ORDS
7,772.80
+44.30(+0.57%)

ASX 200
7,559.70
+48.10(+0.64%)

AUD/USD
0.7064
-0.0018(-0.25%)

OIL
75.62
-0.26(-0.34%)

GOLD
1,929.80
-1.00(-0.05%)

BTC-AUD
33,336.87
-738.91(-2.17%)