Australia Markets open in 7 hrs 55 mins

Fujian Blue Hat Interactive Entertainment Technology Ltd. (BHAT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8900-0.0010 (-0.11%)
As of 11:45AM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.86150.94830.86150.89000.890023,805
28 Sept 20220.87000.97000.85000.89100.8910799,000
27 Sept 20220.90000.91000.84000.90000.9000158,900
26 Sept 20220.86000.90800.84400.90800.908048,900
23 Sept 20220.90100.93000.82100.87600.8760146,100
22 Sept 20221.02001.05000.88000.91900.9190246,000
21 Sept 20221.04001.06000.97101.01001.0100132,400
20 Sept 20221.02101.07000.97101.07001.0700285,200
19 Sept 20221.09001.11001.02001.04001.040090,800
16 Sept 20221.14001.16001.09001.11001.110087,200
15 Sept 20221.13001.16001.09001.14001.1400162,300
14 Sept 20221.16001.16001.11001.16001.160094,900
13 Sept 20221.14001.17001.11001.16001.1600131,300
12 Sept 20221.20001.20001.12001.16001.1600234,000
09 Sept 20221.14001.28001.13001.20001.2000365,800
08 Sept 20221.20001.23001.12001.14001.1400210,100
07 Sept 20221.26001.32001.21001.23001.2300132,300
06 Sept 20221.30001.32001.26001.28001.2800173,600
02 Sept 20221.30001.32001.27701.30001.3000107,000
01 Sept 20221.36001.37001.28501.34001.340064,400
31 Aug 20221.39001.44001.32001.36001.360059,000
30 Aug 20221.28001.42001.28001.38001.3800290,700
29 Aug 20221.25001.34001.21001.32001.3200251,400
26 Aug 20221.68001.76001.38001.42001.42003,400,000
25 Aug 20221.62001.63001.55001.60001.6000204,000
24 Aug 20221.62001.65001.58401.60001.600078,300
23 Aug 20221.66001.67001.60101.66001.660076,300
22 Aug 20221.66001.75001.59001.60001.6000129,500
19 Aug 20221.79001.81001.71001.73001.7300217,200
18 Aug 20221.91001.95001.80001.85001.8500132,300
17 Aug 20221.98002.04001.92001.94001.9400348,000
16 Aug 20222.00002.10001.88502.05002.0500404,800
15 Aug 20222.11002.18002.03002.05002.0500165,800
12 Aug 20222.11002.17002.09402.16002.1600202,900
11 Aug 20222.19002.20002.10002.16002.1600148,800
10 Aug 20222.09002.20902.06002.17002.1700172,100
09 Aug 20222.12002.26002.10002.13002.1300173,800
08 Aug 20222.20002.32002.05002.21002.21001,156,400
05 Aug 20222.25002.37002.05002.14002.14002,205,800
04 Aug 20222.05002.22002.02002.22002.2200444,100
03 Aug 20222.24002.33002.01002.04002.0400620,100
02 Aug 20222.24002.39002.20002.27002.2700735,700
01 Aug 20222.46002.77002.25602.30002.30001,384,500
29 July 20222.58002.68802.46002.53002.5300551,000
28 July 20222.62002.66802.50002.53002.5300312,700
27 July 20222.74002.80002.60002.67002.6700418,100
26 July 20222.60002.95002.55002.81002.8100901,900
25 July 20222.86002.86902.55002.60502.6050896,900
22 July 20223.30003.80902.85002.90002.90006,440,900
21 July 20223.00003.20002.80003.05003.05001,836,700
20 July 20222.52003.10002.46003.06003.06004,929,300
19 July 20222.60002.65002.42002.45002.4500296,600
18 July 20222.63002.69002.55002.59002.5900272,100
15 July 20222.81002.93002.53002.64002.6400701,000
14 July 20222.84002.94402.81002.87002.8700776,500
13 July 20222.98003.07002.85002.87502.87502,246,600
12 July 20223.02004.10002.85003.31003.310035,953,100
11 July 20222.54002.75002.51002.70002.7000917,700
08 July 20222.55002.72002.46002.66002.6600447,200
07 July 20222.73002.88002.54002.64002.64001,079,400
06 July 20222.85003.05002.70002.77002.7700837,600
05 July 20223.00003.41002.60002.84002.84003,291,100
01 July 20222.80003.24002.74003.01003.01002,745,900
30 June 20222.81002.88002.45002.85002.85001,904,100
29 June 20222.80003.45002.58002.98002.980013,461,100
28 June 20222.27002.88002.20002.55002.55004,334,300
27 June 20222.20002.72002.13002.49002.490010,820,300
24 June 20223.43003.86002.20002.36002.360065,174,900
23 June 20221.28003.49001.09002.73002.7300213,798,200
22 June 20220.86000.90000.70200.75200.752011,659,000
21 June 20220.69500.72000.59900.62000.62001,366,600
17 June 20221.15001.16001.15001.15901.159014,500
16 June 20221.28001.28001.16001.16501.165024,500
15 June 20221.33001.38001.31001.33001.330021,000
14 June 20221.36001.36001.29001.33001.330037,600
13 June 20221.51001.53601.40001.40001.400038,500
10 June 20221.51001.59001.50801.55001.550018,800
09 June 20221.55001.63001.50001.50001.500027,500
08 June 20221.57001.57001.49001.55001.550019,900
07 June 20221.59001.69001.52901.52901.529028,700
06 June 20221.50001.50001.46201.48001.480015,800
03 June 20221.43001.47501.41001.47001.470012,400
02 June 20221.35001.48001.32001.45001.450084,400
01 June 20221.36001.36001.30001.30001.300090,200
31 May 20221.39001.42001.35001.36001.3600160,700
27 May 20221.84001.90001.43001.44001.4400908,000
26 May 20221.50001.74001.41001.47001.4700155,600
25 May 20221.81001.87001.80001.83001.830025,370
24 May 20221.90001.96001.74001.81001.810029,920
23 May 20222.18002.18001.80001.95001.950080,490
20 May 20222.15002.25002.12002.18002.180031,180
19 May 20222.21002.28002.12002.12002.120032,020
18 May 20222.39002.39002.20002.29002.290037,470
17 May 20222.47002.50002.35002.40002.400021,230
16 May 20222.10002.59002.10002.35002.35007,620
13 May 20222.09002.60002.06002.38002.380030,380
12 May 20222.30002.32002.03002.03002.030049,130
11 May 20222.60002.69002.10002.39002.390037,740
10 May 20222.70002.70002.57002.63002.630023,320
09 May 20222.90002.90002.50002.50002.500041,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...