Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.61000.66000.50100.65000.65001,411,800
01 Feb 20230.54600.65000.51000.61800.61803,690,500
31 Jan 20230.48000.63000.47500.50000.50001,395,300
30 Jan 20230.47900.48000.46900.47300.473066,300
27 Jan 20230.50000.50000.48500.48900.489053,000
26 Jan 20230.50900.51000.48000.50000.500096,400
25 Jan 20230.50000.52800.46100.51000.5100452,900
24 Jan 20230.47800.48000.45000.46000.460045,800
23 Jan 20230.49000.49000.45000.48000.480058,000
20 Jan 20230.45000.45800.44000.45800.458020,300
19 Jan 20230.44100.45000.43000.43500.435039,300
18 Jan 20230.45200.47700.44000.45000.450032,700
17 Jan 20230.46800.48000.45800.46500.465032,100
13 Jan 20230.44800.49200.41200.45500.455092,100
12 Jan 20230.44800.45900.40300.45000.450038,100
11 Jan 20230.45000.46600.43000.44800.448069,700
10 Jan 20230.45500.45700.42500.44500.445036,600
09 Jan 20230.45900.47000.44500.44500.445033,300
06 Jan 20230.42200.47000.41800.44200.4420206,000
05 Jan 20230.41500.44000.40000.42100.4210118,700
04 Jan 20230.41000.44000.40000.44000.440040,700
03 Jan 20230.38900.47000.38000.39000.390071,200
30 Dec 20220.38900.39800.37000.38000.380091,600
29 Dec 20220.37200.41900.37200.39500.3950125,700
28 Dec 20220.40000.40900.36000.36900.369064,200
27 Dec 20220.42900.43300.40100.42100.421091,300
23 Dec 20220.46000.46000.42000.44400.444066,500
22 Dec 20220.44000.49900.44000.45100.451052,600
21 Dec 20220.50000.50000.47300.48600.486017,300
20 Dec 20220.50000.52200.46000.49000.490064,700
19 Dec 20220.60000.60000.48600.51000.5100195,200
16 Dec 20220.59900.61000.55100.60000.6000180,600
15 Dec 20220.63900.64000.59000.60000.6000150,300
14 Dec 20220.64500.66500.61600.64000.640077,400
13 Dec 20220.66600.68200.64500.66900.6690118,400
12 Dec 20220.68200.68200.63000.68000.6800149,700
09 Dec 20220.63500.69000.62500.68000.6800330,200
08 Dec 20220.62100.65000.61000.64000.640097,800
07 Dec 20220.64200.67500.60100.64000.6400378,800
06 Dec 20220.71000.71500.65000.66200.6620151,700
05 Dec 20220.68500.75000.65200.71200.7120558,400
02 Dec 20220.66400.68300.64300.66000.660095,500
01 Dec 20220.65000.66500.64000.66500.665080,000
30 Nov 20220.65800.67500.63500.67000.6700121,000
29 Nov 20220.65000.67000.63000.65800.6580197,100
28 Nov 20220.65000.68000.63000.64000.6400153,300
25 Nov 20220.68000.68000.63000.66700.6670189,300
23 Nov 20220.70300.70300.65000.68000.680034,400
22 Nov 20220.68800.68800.65000.66900.669043,300
21 Nov 20220.65000.68500.65000.68500.685010,800
18 Nov 20220.65800.68500.65000.67100.6710211,200
17 Nov 20220.69800.72000.66000.70500.7050298,500
16 Nov 20220.69000.72000.66000.72000.7200367,300
15 Nov 20220.67300.73000.66000.73000.7300414,200
14 Nov 20220.65100.67800.63100.66400.6640502,600
11 Nov 20220.62000.67400.61000.64000.6400433,800
10 Nov 20220.63000.64000.60500.64000.640050,900
09 Nov 20220.61000.63900.58000.61000.6100214,500
08 Nov 20220.60000.65000.59800.63900.6390415,800
07 Nov 20220.62800.64000.60700.62300.6230263,100
04 Nov 20220.66000.67300.63000.64000.6400296,200
03 Nov 20220.68600.69000.62000.66300.6630108,100
02 Nov 20220.69000.69000.65000.67100.6710484,400
01 Nov 20220.71000.73000.65000.67900.6790172,300
31 Oct 20220.68800.70900.65000.68000.6800572,600
28 Oct 20220.72000.79800.71000.73100.7310362,300
27 Oct 20220.86000.87000.75100.78400.7840631,000
26 Oct 20220.90000.95000.85000.88800.888093,000
25 Oct 20220.94500.95000.82000.90000.9000247,800
24 Oct 20221.04001.04000.95100.95100.9510170,600
21 Oct 20221.04001.05000.99001.03001.030058,300
20 Oct 20221.00001.04000.98801.02001.0200216,900
19 Oct 20221.00001.05000.98001.03001.0300232,000
18 Oct 20221.02001.05000.97001.00001.0000232,600
17 Oct 20220.99001.05000.96101.03001.0300135,400
14 Oct 20221.00001.01000.98000.98000.9800651,700
13 Oct 20220.99001.06000.93001.06001.0600169,600
12 Oct 20221.03001.04000.98900.99000.9900221,900
11 Oct 20221.01001.08001.00001.05001.0500383,700
10 Oct 20221.05001.15000.98501.12001.1200818,100
07 Oct 20221.03001.17000.95001.09001.0900294,800
06 Oct 20221.11001.15001.04001.06001.0600135,900
05 Oct 20221.15001.15001.07001.13001.1300327,300
04 Oct 20221.14001.15001.01001.14001.1400371,400
03 Oct 20220.90001.09000.87001.06001.0600223,600
30 Sept 20220.91000.95000.87000.92000.920095,800
29 Sept 20220.86200.94800.83600.91600.916050,600
28 Sept 20220.87000.97000.85000.89100.8910801,400
27 Sept 20220.90000.91000.84000.90000.9000158,900
26 Sept 20220.86000.90800.84400.90800.908048,900
23 Sept 20220.90100.93000.82100.87600.8760146,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...