News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	0.8615	0.9483	0.8615	0.8900	0.8900	23,805
28 Sept 2022	0.8700	0.9700	0.8500	0.8910	0.8910	799,000
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	146,100
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
09 Sept 2022	1.1400	1.2800	1.1300	1.2000	1.2000	365,800
08 Sept 2022	1.2000	1.2300	1.1200	1.1400	1.1400	210,100
07 Sept 2022	1.2600	1.3200	1.2100	1.2300	1.2300	132,300
06 Sept 2022	1.3000	1.3200	1.2600	1.2800	1.2800	173,600
02 Sept 2022	1.3000	1.3200	1.2770	1.3000	1.3000	107,000
01 Sept 2022	1.3600	1.3700	1.2850	1.3400	1.3400	64,400
31 Aug 2022	1.3900	1.4400	1.3200	1.3600	1.3600	59,000
30 Aug 2022	1.2800	1.4200	1.2800	1.3800	1.3800	290,700
29 Aug 2022	1.2500	1.3400	1.2100	1.3200	1.3200	251,400
26 Aug 2022	1.6800	1.7600	1.3800	1.4200	1.4200	3,400,000
25 Aug 2022	1.6200	1.6300	1.5500	1.6000	1.6000	204,000
24 Aug 2022	1.6200	1.6500	1.5840	1.6000	1.6000	78,300
23 Aug 2022	1.6600	1.6700	1.6010	1.6600	1.6600	76,300
22 Aug 2022	1.6600	1.7500	1.5900	1.6000	1.6000	129,500
19 Aug 2022	1.7900	1.8100	1.7100	1.7300	1.7300	217,200
18 Aug 2022	1.9100	1.9500	1.8000	1.8500	1.8500	132,300
17 Aug 2022	1.9800	2.0400	1.9200	1.9400	1.9400	348,000
16 Aug 2022	2.0000	2.1000	1.8850	2.0500	2.0500	404,800
15 Aug 2022	2.1100	2.1800	2.0300	2.0500	2.0500	165,800
12 Aug 2022	2.1100	2.1700	2.0940	2.1600	2.1600	202,900
11 Aug 2022	2.1900	2.2000	2.1000	2.1600	2.1600	148,800
10 Aug 2022	2.0900	2.2090	2.0600	2.1700	2.1700	172,100
09 Aug 2022	2.1200	2.2600	2.1000	2.1300	2.1300	173,800
08 Aug 2022	2.2000	2.3200	2.0500	2.2100	2.2100	1,156,400
05 Aug 2022	2.2500	2.3700	2.0500	2.1400	2.1400	2,205,800
04 Aug 2022	2.0500	2.2200	2.0200	2.2200	2.2200	444,100
03 Aug 2022	2.2400	2.3300	2.0100	2.0400	2.0400	620,100
02 Aug 2022	2.2400	2.3900	2.2000	2.2700	2.2700	735,700
01 Aug 2022	2.4600	2.7700	2.2560	2.3000	2.3000	1,384,500
29 July 2022	2.5800	2.6880	2.4600	2.5300	2.5300	551,000
28 July 2022	2.6200	2.6680	2.5000	2.5300	2.5300	312,700
27 July 2022	2.7400	2.8000	2.6000	2.6700	2.6700	418,100
26 July 2022	2.6000	2.9500	2.5500	2.8100	2.8100	901,900
25 July 2022	2.8600	2.8690	2.5500	2.6050	2.6050	896,900
22 July 2022	3.3000	3.8090	2.8500	2.9000	2.9000	6,440,900
21 July 2022	3.0000	3.2000	2.8000	3.0500	3.0500	1,836,700
20 July 2022	2.5200	3.1000	2.4600	3.0600	3.0600	4,929,300
19 July 2022	2.6000	2.6500	2.4200	2.4500	2.4500	296,600
18 July 2022	2.6300	2.6900	2.5500	2.5900	2.5900	272,100
15 July 2022	2.8100	2.9300	2.5300	2.6400	2.6400	701,000
14 July 2022	2.8400	2.9440	2.8100	2.8700	2.8700	776,500
13 July 2022	2.9800	3.0700	2.8500	2.8750	2.8750	2,246,600
12 July 2022	3.0200	4.1000	2.8500	3.3100	3.3100	35,953,100
11 July 2022	2.5400	2.7500	2.5100	2.7000	2.7000	917,700
08 July 2022	2.5500	2.7200	2.4600	2.6600	2.6600	447,200
07 July 2022	2.7300	2.8800	2.5400	2.6400	2.6400	1,079,400
06 July 2022	2.8500	3.0500	2.7000	2.7700	2.7700	837,600
05 July 2022	3.0000	3.4100	2.6000	2.8400	2.8400	3,291,100
01 July 2022	2.8000	3.2400	2.7400	3.0100	3.0100	2,745,900
30 June 2022	2.8100	2.8800	2.4500	2.8500	2.8500	1,904,100
29 June 2022	2.8000	3.4500	2.5800	2.9800	2.9800	13,461,100
28 June 2022	2.2700	2.8800	2.2000	2.5500	2.5500	4,334,300
27 June 2022	2.2000	2.7200	2.1300	2.4900	2.4900	10,820,300
24 June 2022	3.4300	3.8600	2.2000	2.3600	2.3600	65,174,900
23 June 2022	1.2800	3.4900	1.0900	2.7300	2.7300	213,798,200
22 June 2022	0.8600	0.9000	0.7020	0.7520	0.7520	11,659,000
21 June 2022	0.6950	0.7200	0.5990	0.6200	0.6200	1,366,600
17 June 2022	1.1500	1.1600	1.1500	1.1590	1.1590	14,500
16 June 2022	1.2800	1.2800	1.1600	1.1650	1.1650	24,500
15 June 2022	1.3300	1.3800	1.3100	1.3300	1.3300	21,000
14 June 2022	1.3600	1.3600	1.2900	1.3300	1.3300	37,600
13 June 2022	1.5100	1.5360	1.4000	1.4000	1.4000	38,500
10 June 2022	1.5100	1.5900	1.5080	1.5500	1.5500	18,800
09 June 2022	1.5500	1.6300	1.5000	1.5000	1.5000	27,500
08 June 2022	1.5700	1.5700	1.4900	1.5500	1.5500	19,900
07 June 2022	1.5900	1.6900	1.5290	1.5290	1.5290	28,700
06 June 2022	1.5000	1.5000	1.4620	1.4800	1.4800	15,800
03 June 2022	1.4300	1.4750	1.4100	1.4700	1.4700	12,400
02 June 2022	1.3500	1.4800	1.3200	1.4500	1.4500	84,400
01 June 2022	1.3600	1.3600	1.3000	1.3000	1.3000	90,200
31 May 2022	1.3900	1.4200	1.3500	1.3600	1.3600	160,700
27 May 2022	1.8400	1.9000	1.4300	1.4400	1.4400	908,000
26 May 2022	1.5000	1.7400	1.4100	1.4700	1.4700	155,600
25 May 2022	1.8100	1.8700	1.8000	1.8300	1.8300	25,370
24 May 2022	1.9000	1.9600	1.7400	1.8100	1.8100	29,920
23 May 2022	2.1800	2.1800	1.8000	1.9500	1.9500	80,490
20 May 2022	2.1500	2.2500	2.1200	2.1800	2.1800	31,180
19 May 2022	2.2100	2.2800	2.1200	2.1200	2.1200	32,020
18 May 2022	2.3900	2.3900	2.2000	2.2900	2.2900	37,470
17 May 2022	2.4700	2.5000	2.3500	2.4000	2.4000	21,230
16 May 2022	2.1000	2.5900	2.1000	2.3500	2.3500	7,620
13 May 2022	2.0900	2.6000	2.0600	2.3800	2.3800	30,380
12 May 2022	2.3000	2.3200	2.0300	2.0300	2.0300	49,130
11 May 2022	2.6000	2.6900	2.1000	2.3900	2.3900	37,740
10 May 2022	2.7000	2.7000	2.5700	2.6300	2.6300	23,320
09 May 2022	2.9000	2.9000	2.5000	2.5000	2.5000	41,040
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,253.70+45.50(+0.63%)

AUD/USD0.6495-0.0029(-0.4397%)

ASX 2007,009.70+45.20(+0.65%)

OIL82.49+0.34(+0.41%)

GOLD1,669.80-0.20(-0.01%)

BTC-AUD29,732.43-582.20(-1.92%)

News that makes you smarter and richer... For free.

Fujian Blue Hat Interactive Entertainment Technology Ltd. (BHAT)

ALL ORDS
7,253.70
+45.50(+0.63%)

AUD/USD
0.6495
-0.0029(-0.4397%)

ASX 200
7,009.70
+45.20(+0.65%)

OIL
82.49
+0.34(+0.41%)

GOLD
1,669.80
-0.20(-0.01%)

BTC-AUD
29,732.43
-582.20(-1.92%)