Fujian Blue Hat Interactive Entertainment Technology Ltd. (BHAT)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.1000 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 98,300 |
| 24 Apr 2024 | 1.0700 | 1.1300 | 1.0610 | 1.1100 | 1.1100 | 95,700 |
| 23 Apr 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 62,200 |
| 22 Apr 2024 | 1.0700 | 1.0740 | 1.0300 | 1.0300 | 1.0300 | 60,700 |
| 19 Apr 2024 | 1.0400 | 1.1090 | 0.9900 | 1.0900 | 1.0900 | 127,300 |
| 18 Apr 2024 | 1.0400 | 1.0800 | 0.9500 | 0.9500 | 0.9500 | 84,400 |
| 17 Apr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 88,800 |
| 16 Apr 2024 | 1.0400 | 1.0800 | 1.0120 | 1.0400 | 1.0400 | 46,000 |
| 15 Apr 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 96,800 |
| 12 Apr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 4,700 |
| 11 Apr 2024 | 1.0700 | 1.0810 | 1.0610 | 1.0800 | 1.0800 | 54,600 |
| 10 Apr 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 13,900 |
| 09 Apr 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 8,400 |
| 08 Apr 2024 | 1.1500 | 1.1500 | 1.0200 | 1.0700 | 1.0700 | 27,100 |
| 05 Apr 2024 | 1.0900 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 23,900 |
| 04 Apr 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 32,000 |
| 03 Apr 2024 | 1.0500 | 1.0500 | 1.0190 | 1.0200 | 1.0200 | 16,600 |
| 02 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 11,800 |
| 01 Apr 2024 | 1.0700 | 1.0910 | 1.0500 | 1.0500 | 1.0500 | 14,900 |
| 28 Mar 2024 | 1.1100 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 67,400 |
| 27 Mar 2024 | 1.1400 | 1.1410 | 1.1000 | 1.1000 | 1.1000 | 8,800 |
| 26 Mar 2024 | 1.0820 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 31,200 |
| 25 Mar 2024 | 1.0800 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 89,400 |
| 22 Mar 2024 | 1.0600 | 1.0970 | 1.0320 | 1.0970 | 1.0970 | 35,900 |
| 21 Mar 2024 | 1.0600 | 1.0810 | 1.0500 | 1.0500 | 1.0500 | 15,500 |
| 20 Mar 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 11,000 |
| 19 Mar 2024 | 1.0890 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 79,600 |
| 18 Mar 2024 | 1.1100 | 1.1400 | 1.0000 | 1.0200 | 1.0200 | 130,500 |
| 15 Mar 2024 | 1.1400 | 1.2000 | 1.0700 | 1.1000 | 1.1000 | 106,700 |
| 14 Mar 2024 | 1.0900 | 1.1410 | 1.0800 | 1.1100 | 1.1100 | 31,300 |
| 13 Mar 2024 | 1.0900 | 1.1900 | 1.0800 | 1.1300 | 1.1300 | 105,800 |
| 12 Mar 2024 | 1.0700 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 79,800 |
| 11 Mar 2024 | 1.1600 | 1.1700 | 1.0500 | 1.1200 | 1.1200 | 662,400 |
| 08 Mar 2024 | 1.1200 | 1.2000 | 1.0700 | 1.1200 | 1.1200 | 86,200 |
| 07 Mar 2024 | 1.1800 | 1.1810 | 1.0900 | 1.1400 | 1.1400 | 48,200 |
| 06 Mar 2024 | 1.1500 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 415,900 |
| 05 Mar 2024 | 1.1800 | 1.2400 | 1.0900 | 1.1600 | 1.1600 | 127,100 |
| 04 Mar 2024 | 1.1400 | 1.3500 | 1.1400 | 1.1900 | 1.1900 | 334,500 |
| 01 Mar 2024 | 1.0400 | 1.2000 | 1.0300 | 1.1100 | 1.1100 | 276,600 |
| 29 Feb 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 33,800 |
| 28 Feb 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 35,700 |
| 27 Feb 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 136,500 |
| 26 Feb 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 114,900 |
| 23 Feb 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 51,500 |
| 22 Feb 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 34,000 |
| 21 Feb 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 79,900 |
| 20 Feb 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 86,200 |
| 16 Feb 2024 | 1.1000 | 1.2300 | 1.1000 | 1.1200 | 1.1200 | 344,800 |
| 15 Feb 2024 | 1.0700 | 1.1670 | 1.0500 | 1.1100 | 1.1100 | 401,200 |
| 14 Feb 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 23,600 |
| 13 Feb 2024 | 1.0500 | 1.0640 | 1.0210 | 1.0400 | 1.0400 | 43,300 |
| 12 Feb 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 57,300 |
| 09 Feb 2024 | 1.0600 | 1.0600 | 1.0240 | 1.0500 | 1.0500 | 32,800 |
| 08 Feb 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 58,400 |
| 07 Feb 2024 | 1.0300 | 1.0400 | 1.0150 | 1.0200 | 1.0200 | 32,700 |
| 06 Feb 2024 | 1.0200 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 96,200 |
| 05 Feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 134,900 |
| 02 Feb 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 12,600 |
| 01 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 120,200 |
| 31 Jan 2024 | 1.0560 | 1.0560 | 1.0300 | 1.0400 | 1.0400 | 20,700 |
| 30 Jan 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 139,400 |
| 29 Jan 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 11,000 |
| 26 Jan 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 60,100 |
| 25 Jan 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 51,400 |
| 24 Jan 2024 | 1.0190 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 97,300 |
| 23 Jan 2024 | 1.0300 | 1.0500 | 0.9500 | 1.0100 | 1.0100 | 149,100 |
| 22 Jan 2024 | 0.9900 | 1.0360 | 0.9900 | 1.0100 | 1.0100 | 84,300 |
| 19 Jan 2024 | 0.9700 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 125,700 |
| 18 Jan 2024 | 1.0600 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 141,900 |
| 17 Jan 2024 | 1.0520 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 69,200 |
| 16 Jan 2024 | 1.0800 | 1.1000 | 1.0130 | 1.0500 | 1.0500 | 110,900 |
| 12 Jan 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 210,200 |
| 11 Jan 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 84,300 |
| 10 Jan 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 31,000 |
| 09 Jan 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 57,200 |
| 08 Jan 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 33,600 |
| 05 Jan 2024 | 1.0000 | 1.0500 | 0.9930 | 1.0500 | 1.0500 | 67,700 |
| 04 Jan 2024 | 1.0300 | 1.0300 | 0.9820 | 0.9900 | 0.9900 | 80,100 |
| 03 Jan 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 76,900 |
| 02 Jan 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 121,600 |
| 29 Dec 2023 | 0.9700 | 1.0300 | 0.9250 | 1.0000 | 1.0000 | 226,400 |
| 28 Dec 2023 | 0.9700 | 1.0000 | 0.9200 | 0.9800 | 0.9800 | 192,700 |
| 27 Dec 2023 | 1.0100 | 1.0200 | 0.9400 | 0.9540 | 0.9540 | 359,300 |
| 26 Dec 2023 | 1.1300 | 1.1800 | 0.9900 | 1.0200 | 1.0200 | 1,216,200 |
| 22 Dec 2023 | 1.0800 | 1.1560 | 1.0650 | 1.1000 | 1.1000 | 5,809,600 |
| 21 Dec 2023 | 1.1200 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 169,200 |
| 20 Dec 2023 | 1.1500 | 1.1610 | 1.0600 | 1.0600 | 1.0600 | 109,800 |
| 19 Dec 2023 | 1.2100 | 1.2500 | 1.1200 | 1.1500 | 1.1500 | 200,300 |
| 18 Dec 2023 | 1.2400 | 1.2600 | 1.1000 | 1.2100 | 1.2100 | 129,200 |
| 15 Dec 2023 | 1.2200 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 218,500 |
| 14 Dec 2023 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 20,800 |
| 13 Dec 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 71,700 |
| 12 Dec 2023 | 1.2000 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 75,900 |
| 11 Dec 2023 | 1.1900 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 90,600 |
| 08 Dec 2023 | 1.1400 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 62,400 |
| 07 Dec 2023 | 1.1200 | 1.1500 | 1.0850 | 1.1500 | 1.1500 | 120,100 |
| 06 Dec 2023 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 64,600 |
| 05 Dec 2023 | 1.1000 | 1.1300 | 1.0950 | 1.1300 | 1.1300 | 5,000 |
| 04 Dec 2023 | 1.1600 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 94,100 |
| 01 Dec 2023 | 1.0850 | 1.1500 | 1.0300 | 1.1300 | 1.1300 | 83,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.