BlueCity Holdings Limited (BLCT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 1.6200 | 1.6200 | 1.4300 | 1.5100 | 1.5100 | 147,000 |
| 02 Dec 2021 | 1.6600 | 1.7000 | 1.5800 | 1.6200 | 1.6200 | 93,000 |
| 01 Dec 2021 | 1.8700 | 1.9400 | 1.6500 | 1.6600 | 1.6600 | 81,000 |
| 30 Nov 2021 | 2.1400 | 2.1400 | 1.6700 | 1.8100 | 1.8100 | 215,600 |
| 29 Nov 2021 | 2.2800 | 2.2970 | 2.0100 | 2.1200 | 2.1200 | 108,700 |
| 26 Nov 2021 | 2.3400 | 2.5000 | 2.2200 | 2.2300 | 2.2300 | 154,700 |
| 24 Nov 2021 | 2.4200 | 2.5200 | 2.4200 | 2.4200 | 2.4200 | 53,100 |
| 23 Nov 2021 | 2.4100 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | 21,100 |
| 22 Nov 2021 | 2.4400 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 123,400 |
| 19 Nov 2021 | 2.4300 | 2.5000 | 2.4100 | 2.4600 | 2.4600 | 23,300 |
| 18 Nov 2021 | 2.6850 | 2.7000 | 2.3600 | 2.4500 | 2.4500 | 164,900 |
| 17 Nov 2021 | 2.7400 | 2.7640 | 2.6700 | 2.6700 | 2.6700 | 36,200 |
| 16 Nov 2021 | 2.8000 | 2.8400 | 2.7000 | 2.7500 | 2.7500 | 23,600 |
| 15 Nov 2021 | 2.7700 | 2.8400 | 2.7300 | 2.8000 | 2.8000 | 38,900 |
| 12 Nov 2021 | 2.7700 | 2.8600 | 2.6500 | 2.7800 | 2.7800 | 218,300 |
| 11 Nov 2021 | 2.9000 | 2.9000 | 2.7300 | 2.7900 | 2.7900 | 112,800 |
| 10 Nov 2021 | 2.7920 | 2.8000 | 2.7300 | 2.7500 | 2.7500 | 23,300 |
| 09 Nov 2021 | 2.8000 | 2.8200 | 2.7100 | 2.8200 | 2.8200 | 76,800 |
| 08 Nov 2021 | 2.7000 | 2.8700 | 2.7000 | 2.7900 | 2.7900 | 92,900 |
| 05 Nov 2021 | 2.7300 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 157,500 |
| 04 Nov 2021 | 3.0000 | 3.0000 | 2.7000 | 2.7400 | 2.7400 | 595,200 |
| 03 Nov 2021 | 3.0600 | 3.1000 | 2.9100 | 2.9500 | 2.9500 | 160,600 |
| 02 Nov 2021 | 2.9000 | 3.1000 | 2.8300 | 3.0200 | 3.0200 | 261,200 |
| 01 Nov 2021 | 2.7300 | 2.9500 | 2.7300 | 2.9500 | 2.9500 | 65,600 |
| 29 Oct 2021 | 2.7400 | 2.8000 | 2.7000 | 2.7600 | 2.7600 | 18,900 |
| 28 Oct 2021 | 2.7400 | 2.8200 | 2.7000 | 2.7400 | 2.7400 | 61,600 |
| 27 Oct 2021 | 2.7600 | 2.8300 | 2.7000 | 2.7200 | 2.7200 | 59,000 |
| 26 Oct 2021 | 2.9600 | 3.0400 | 2.7000 | 2.7700 | 2.7700 | 230,900 |
| 25 Oct 2021 | 2.9500 | 3.0300 | 2.8300 | 2.9900 | 2.9900 | 58,900 |
| 22 Oct 2021 | 3.1300 | 3.1500 | 2.8900 | 2.9600 | 2.9600 | 153,000 |
| 21 Oct 2021 | 3.2900 | 3.3670 | 3.1200 | 3.1700 | 3.1700 | 301,200 |
| 20 Oct 2021 | 3.1300 | 3.3430 | 3.0800 | 3.2900 | 3.2900 | 75,000 |
| 19 Oct 2021 | 2.9700 | 3.2600 | 2.9700 | 3.0800 | 3.0800 | 145,700 |
| 18 Oct 2021 | 2.9100 | 2.9890 | 2.9000 | 2.9400 | 2.9400 | 21,900 |
| 15 Oct 2021 | 2.9200 | 2.9950 | 2.8500 | 2.9000 | 2.9000 | 43,500 |
| 14 Oct 2021 | 3.0400 | 3.1000 | 2.8600 | 2.9400 | 2.9400 | 88,000 |
| 13 Oct 2021 | 3.0100 | 3.1000 | 2.9400 | 3.0600 | 3.0600 | 30,300 |
| 12 Oct 2021 | 3.0600 | 3.0600 | 2.9400 | 3.0000 | 3.0000 | 37,000 |
| 11 Oct 2021 | 3.0100 | 3.0400 | 2.9600 | 3.0200 | 3.0200 | 22,200 |
| 08 Oct 2021 | 2.9300 | 3.0700 | 2.9300 | 2.9800 | 2.9800 | 36,500 |
| 07 Oct 2021 | 2.8800 | 2.9800 | 2.8400 | 2.9200 | 2.9200 | 77,900 |
| 06 Oct 2021 | 2.8200 | 2.8900 | 2.7300 | 2.8200 | 2.8200 | 67,300 |
| 05 Oct 2021 | 2.9300 | 2.9500 | 2.8000 | 2.8400 | 2.8400 | 135,600 |
| 04 Oct 2021 | 2.9100 | 3.0800 | 2.8950 | 2.9300 | 2.9300 | 285,200 |
| 01 Oct 2021 | 2.9600 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 93,600 |
| 30 Sept 2021 | 3.1400 | 3.3300 | 2.9000 | 3.0000 | 3.0000 | 521,800 |
| 29 Sept 2021 | 3.0000 | 3.7900 | 2.9600 | 3.3100 | 3.3100 | 1,781,300 |
| 28 Sept 2021 | 3.0500 | 3.1040 | 3.0000 | 3.0000 | 3.0000 | 42,500 |
| 27 Sept 2021 | 3.0200 | 3.1500 | 2.9900 | 3.0600 | 3.0600 | 65,400 |
| 24 Sept 2021 | 3.0700 | 3.0900 | 2.9800 | 3.0300 | 3.0300 | 37,800 |
| 23 Sept 2021 | 3.0800 | 3.1050 | 3.0100 | 3.0700 | 3.0700 | 34,000 |
| 22 Sept 2021 | 3.0600 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 36,800 |
| 21 Sept 2021 | 3.0000 | 3.0850 | 2.9800 | 3.0300 | 3.0300 | 43,100 |
| 20 Sept 2021 | 3.0300 | 3.0800 | 2.9600 | 2.9800 | 2.9800 | 144,600 |
| 17 Sept 2021 | 3.0500 | 3.1940 | 3.0430 | 3.1500 | 3.1500 | 168,200 |
| 16 Sept 2021 | 3.0500 | 3.1800 | 3.0000 | 3.0050 | 3.0050 | 105,600 |
| 15 Sept 2021 | 3.1500 | 3.1700 | 3.0300 | 3.0600 | 3.0600 | 93,600 |
| 14 Sept 2021 | 3.2500 | 3.3000 | 3.1000 | 3.1700 | 3.1700 | 91,300 |
| 13 Sept 2021 | 3.3700 | 3.4010 | 3.1600 | 3.1600 | 3.1600 | 141,100 |
| 10 Sept 2021 | 3.5200 | 3.6000 | 3.3900 | 3.3900 | 3.3900 | 44,600 |
| 09 Sept 2021 | 3.4600 | 3.5900 | 3.3600 | 3.5500 | 3.5500 | 41,200 |
| 08 Sept 2021 | 3.4200 | 3.5350 | 3.3400 | 3.4300 | 3.4300 | 105,500 |
| 07 Sept 2021 | 3.6500 | 3.9400 | 3.3000 | 3.3700 | 3.3700 | 248,700 |
| 03 Sept 2021 | 3.7600 | 3.7650 | 3.5040 | 3.5700 | 3.5700 | 72,000 |
| 02 Sept 2021 | 3.7600 | 3.8400 | 3.7000 | 3.7600 | 3.7600 | 47,600 |
| 01 Sept 2021 | 3.6800 | 3.8300 | 3.6800 | 3.7600 | 3.7600 | 48,300 |
| 31 Aug 2021 | 3.5800 | 3.8500 | 3.4240 | 3.6500 | 3.6500 | 239,000 |
| 30 Aug 2021 | 3.3200 | 3.7520 | 3.2200 | 3.6000 | 3.6000 | 512,000 |
| 27 Aug 2021 | 3.8000 | 3.8000 | 3.2100 | 3.2600 | 3.2600 | 589,300 |
| 26 Aug 2021 | 4.2200 | 4.2200 | 3.7000 | 3.7000 | 3.7000 | 465,200 |
| 25 Aug 2021 | 4.4100 | 4.4100 | 4.1000 | 4.2500 | 4.2500 | 91,300 |
| 24 Aug 2021 | 4.3800 | 4.5900 | 4.0200 | 4.4600 | 4.4600 | 228,600 |
| 23 Aug 2021 | 4.2700 | 4.5410 | 4.2200 | 4.4100 | 4.4100 | 41,800 |
| 20 Aug 2021 | 4.1100 | 4.4200 | 4.0300 | 4.2500 | 4.2500 | 81,700 |
| 19 Aug 2021 | 4.3000 | 4.3500 | 4.1000 | 4.1600 | 4.1600 | 120,900 |
| 18 Aug 2021 | 4.5200 | 4.5300 | 4.2500 | 4.3000 | 4.3000 | 115,800 |
| 17 Aug 2021 | 4.7900 | 4.7900 | 4.3100 | 4.5000 | 4.5000 | 213,800 |
| 16 Aug 2021 | 5.1200 | 5.2500 | 4.7800 | 4.9400 | 4.9400 | 146,900 |
| 13 Aug 2021 | 5.3500 | 5.4630 | 5.0100 | 5.2100 | 5.2100 | 93,800 |
| 12 Aug 2021 | 5.8500 | 5.8500 | 5.3300 | 5.3300 | 5.3300 | 127,400 |
| 11 Aug 2021 | 5.7900 | 5.8800 | 5.7600 | 5.8200 | 5.8200 | 79,700 |
| 10 Aug 2021 | 5.6600 | 6.1100 | 5.6000 | 5.7300 | 5.7300 | 102,800 |
| 09 Aug 2021 | 5.5000 | 5.8950 | 5.4900 | 5.5900 | 5.5900 | 325,500 |
| 06 Aug 2021 | 5.5300 | 5.6600 | 5.4000 | 5.4900 | 5.4900 | 370,500 |
| 05 Aug 2021 | 5.4900 | 5.6380 | 5.4700 | 5.5800 | 5.5800 | 27,000 |
| 04 Aug 2021 | 5.4700 | 5.5800 | 5.4500 | 5.5800 | 5.5800 | 64,300 |
| 03 Aug 2021 | 5.5900 | 5.6900 | 5.3000 | 5.4500 | 5.4500 | 48,700 |
| 02 Aug 2021 | 5.5900 | 5.7500 | 5.5600 | 5.6600 | 5.6600 | 40,400 |
| 30 July 2021 | 5.5600 | 5.6300 | 5.4300 | 5.5500 | 5.5500 | 66,300 |
| 29 July 2021 | 5.5900 | 5.8100 | 5.3100 | 5.6400 | 5.6400 | 63,400 |
| 28 July 2021 | 5.3000 | 5.6300 | 5.2250 | 5.5700 | 5.5700 | 118,400 |
| 27 July 2021 | 6.2000 | 6.2900 | 5.1000 | 5.1400 | 5.1400 | 534,800 |
| 26 July 2021 | 6.5000 | 6.5200 | 6.1500 | 6.1700 | 6.1700 | 273,900 |
| 23 July 2021 | 7.2100 | 7.2100 | 6.5000 | 6.7400 | 6.7400 | 348,700 |
| 22 July 2021 | 7.2100 | 7.5000 | 7.1150 | 7.1200 | 7.1200 | 180,300 |
| 21 July 2021 | 6.8500 | 7.2900 | 6.8500 | 7.2900 | 7.2900 | 69,300 |
| 20 July 2021 | 7.0000 | 7.0500 | 6.7500 | 6.8000 | 6.8000 | 121,800 |
| 19 July 2021 | 7.0200 | 7.1100 | 6.9600 | 7.0400 | 7.0400 | 166,700 |
| 16 July 2021 | 7.2500 | 7.2940 | 7.1000 | 7.1600 | 7.1600 | 95,100 |
| 15 July 2021 | 7.2000 | 7.4750 | 7.1900 | 7.2800 | 7.2800 | 227,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
