Mail

BHAT - Fujian Blue Hat Interactive Entertainment Technology Ltd.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	1.0400	1.1400	1.0100	1.0300	1.0300	40,500
01 June 2023	0.9800	1.0500	0.9500	1.0210	1.0210	47,100
31 May 2023	1.1900	1.1900	0.8310	1.0100	1.0100	450,600
30 May 2023	1.2100	1.2200	1.1300	1.2200	1.2200	73,100
26 May 2023	1.2000	1.2110	1.1700	1.2100	1.2100	99,400
25 May 2023	1.1700	1.2100	1.1400	1.2000	1.2000	152,400
24 May 2023	1.1300	1.1600	1.1100	1.1600	1.1600	72,000
23 May 2023	1.0500	1.1200	1.0300	1.1100	1.1100	98,500
22 May 2023	1.0300	1.0300	0.9900	1.0300	1.0300	102,100
19 May 2023	1.0000	1.0300	0.9900	1.0280	1.0280	150,700
18 May 2023	1.0100	1.0300	0.9610	1.0300	1.0300	191,400
17 May 2023	1.0300	1.0300	0.9500	1.0000	1.0000	245,200
16 May 2023	0.9700	1.0570	0.9500	1.0000	1.0000	209,600
15 May 2023	1.0000	1.0100	0.9800	0.9900	0.9900	55,300
12 May 2023	0.9500	0.9900	0.9300	0.9740	0.9740	212,600
11 May 2023	0.9400	0.9400	0.8740	0.9160	0.9160	104,700
10 May 2023	0.9200	1.0200	0.9000	0.9300	0.9300	820,800
09 May 2023	0.8350	0.8710	0.8200	0.8430	0.8430	35,300
08 May 2023	0.8760	0.9000	0.7750	0.8350	0.8350	275,600
05 May 2023	0.9000	0.9000	0.8330	0.8910	0.8910	92,200
04 May 2023	0.9000	0.9000	0.8100	0.8800	0.8800	48,000
03 May 2023	0.8240	0.9000	0.8000	0.8000	0.8000	96,000
02 May 2023	0.8380	0.9800	0.7730	0.8490	0.8490	359,200
01 May 2023	0.5600	1.0800	0.5600	1.0400	1.0400	1,523,200
28 Apr 2023	0.6300	1.4300	0.6290	0.8100	0.8100	2,399,000
27 Apr 2023	0.6550	0.6600	0.6200	0.6300	0.6300	45,000
26 Apr 2023	0.6810	0.6850	0.6470	0.6630	0.6630	51,700
25 Apr 2023	0.7100	0.7100	0.6700	0.6700	0.6700	34,900
24 Apr 2023	0.7240	0.7240	0.6850	0.6850	0.6850	40,200
21 Apr 2023	0.7850	0.7890	0.7000	0.7300	0.7300	131,200
20 Apr 2023	0.7800	0.8170	0.7800	0.8010	0.8010	14,400
19 Apr 2023	0.8200	0.8340	0.8000	0.8000	0.8000	65,100
18 Apr 2023	0.9310	0.9550	0.7740	0.8290	0.8290	437,500
17 Apr 2023	0.9800	1.0700	0.9100	0.9600	0.9600	157,300
14 Apr 2023	1.1200	1.1200	0.9100	1.0000	1.0000	864,200
13 Apr 2023	1.0000	1.0900	1.0000	1.0700	1.0700	406,900
12 Apr 2023	0.9500	1.0170	0.9100	1.0000	1.0000	136,700
11 Apr 2023	0.8300	0.9200	0.8000	0.9200	0.9200	247,000
10 Apr 2023	0.8780	0.8780	0.7910	0.8300	0.8300	93,600
06 Apr 2023	0.7270	0.8500	0.6820	0.8260	0.8260	241,900
05 Apr 2023	0.6500	0.7500	0.6500	0.7200	0.7200	253,200
04 Apr 2023	0.6700	0.6900	0.6500	0.6800	0.6800	72,400
03 Apr 2023	0.6600	0.6800	0.6570	0.6600	0.6600	37,800
31 Mar 2023	0.6370	0.6750	0.6200	0.6720	0.6720	77,800
30 Mar 2023	0.6550	0.6800	0.5710	0.6370	0.6370	110,000
29 Mar 2023	0.6520	0.6800	0.6510	0.6800	0.6800	41,900
28 Mar 2023	0.6800	0.6990	0.6510	0.6800	0.6800	10,300
27 Mar 2023	0.7090	0.7100	0.6800	0.7000	0.7000	70,000
24 Mar 2023	0.7200	0.7200	0.6710	0.7100	0.7100	47,800
23 Mar 2023	0.7000	0.7500	0.6800	0.7200	0.7200	187,200
22 Mar 2023	0.6300	0.7650	0.6300	0.7300	0.7300	228,000
21 Mar 2023	0.5600	0.6980	0.5600	0.6440	0.6440	146,200
20 Mar 2023	0.5900	0.6000	0.5330	0.6000	0.6000	109,100
17 Mar 2023	0.5100	0.5900	0.5100	0.5900	0.5900	120,800
16 Mar 2023	0.5300	0.5770	0.5110	0.5770	0.5770	160,100
15 Mar 2023	0.5400	0.5730	0.5100	0.5650	0.5650	138,100
14 Mar 2023	0.5680	0.5680	0.5370	0.5640	0.5640	47,500
13 Mar 2023	0.5090	0.5700	0.5010	0.5630	0.5630	221,500
10 Mar 2023	0.5200	0.5400	0.5000	0.5250	0.5250	237,000
09 Mar 2023	0.4900	0.5400	0.4900	0.5220	0.5220	281,900
08 Mar 2023	0.4870	0.5200	0.4870	0.5200	0.5200	26,400
07 Mar 2023	0.5000	0.5000	0.4710	0.5000	0.5000	86,800
06 Mar 2023	0.5190	0.5200	0.4800	0.4800	0.4800	81,400
03 Mar 2023	0.5010	0.5200	0.4520	0.5200	0.5200	216,500
02 Mar 2023	0.4900	0.5180	0.4900	0.5170	0.5170	100,600
01 Mar 2023	0.4700	0.5300	0.4700	0.5100	0.5100	134,700
28 Feb 2023	0.5000	0.5000	0.4690	0.4800	0.4800	85,200
27 Feb 2023	0.5400	0.5480	0.5010	0.5150	0.5150	42,700
24 Feb 2023	0.5700	0.5900	0.5280	0.5480	0.5480	102,000
23 Feb 2023	0.6190	0.6190	0.5720	0.5990	0.5990	60,500
22 Feb 2023	0.6400	0.6400	0.5780	0.5900	0.5900	54,000
21 Feb 2023	0.6230	0.6420	0.5900	0.6420	0.6420	85,200
17 Feb 2023	0.6550	0.6550	0.6000	0.6420	0.6420	144,400
16 Feb 2023	0.6320	0.6700	0.6030	0.6280	0.6280	264,100
15 Feb 2023	0.6400	0.6790	0.6300	0.6700	0.6700	340,300
14 Feb 2023	0.6310	0.6800	0.6040	0.6800	0.6800	179,400
13 Feb 2023	0.6410	0.6500	0.6000	0.6500	0.6500	202,600
10 Feb 2023	0.6230	0.6820	0.6100	0.6600	0.6600	147,100
09 Feb 2023	0.7330	0.7330	0.6100	0.6320	0.6320	506,400
08 Feb 2023	0.7300	0.7500	0.6950	0.7450	0.7450	595,900
07 Feb 2023	0.7650	0.7650	0.6800	0.7400	0.7400	753,500
06 Feb 2023	0.6920	0.7500	0.6650	0.7500	0.7500	984,900
03 Feb 2023	0.6600	0.7000	0.5800	0.6950	0.6950	826,700
02 Feb 2023	0.6100	0.6600	0.5010	0.6500	0.6500	1,420,000
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	58,000
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	93,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...