BlueCity Holdings Limited (BLCT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 1.2825 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 2,971 |
| 17 May 2022 | 1.2890 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 69,600 |
| 16 May 2022 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 50,800 |
| 13 May 2022 | 1.2700 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 39,400 |
| 12 May 2022 | 1.2900 | 1.2910 | 1.2500 | 1.2500 | 1.2500 | 68,900 |
| 11 May 2022 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 58,400 |
| 10 May 2022 | 1.2600 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 38,400 |
| 09 May 2022 | 1.2900 | 1.3000 | 1.2310 | 1.2500 | 1.2500 | 224,200 |
| 06 May 2022 | 1.3100 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 89,600 |
| 05 May 2022 | 1.3000 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 103,300 |
| 04 May 2022 | 1.3000 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 146,100 |
| 03 May 2022 | 1.3560 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 119,300 |
| 02 May 2022 | 1.3700 | 1.3800 | 1.2600 | 1.3400 | 1.3400 | 955,300 |
| 29 Apr 2022 | 1.2600 | 1.3050 | 1.2600 | 1.2600 | 1.2600 | 64,100 |
| 28 Apr 2022 | 1.2500 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 98,300 |
| 27 Apr 2022 | 1.2400 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 53,500 |
| 26 Apr 2022 | 1.3200 | 1.3400 | 1.1600 | 1.2400 | 1.2400 | 80,700 |
| 25 Apr 2022 | 1.3100 | 1.3300 | 1.2200 | 1.2700 | 1.2700 | 43,600 |
| 22 Apr 2022 | 1.3260 | 1.3800 | 1.2600 | 1.3500 | 1.3500 | 19,300 |
| 21 Apr 2022 | 1.2800 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 20,300 |
| 20 Apr 2022 | 1.3300 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 40,300 |
| 19 Apr 2022 | 1.3300 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 18,100 |
| 18 Apr 2022 | 1.1600 | 1.3600 | 1.1500 | 1.2700 | 1.2700 | 264,700 |
| 14 Apr 2022 | 1.3400 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 11,000 |
| 13 Apr 2022 | 1.3400 | 1.4200 | 1.3000 | 1.3000 | 1.3000 | 39,800 |
| 12 Apr 2022 | 1.3800 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 30,100 |
| 11 Apr 2022 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 17,300 |
| 08 Apr 2022 | 1.4400 | 1.4400 | 1.3280 | 1.3800 | 1.3800 | 11,900 |
| 07 Apr 2022 | 1.3600 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 24,000 |
| 06 Apr 2022 | 1.3430 | 1.4100 | 1.3430 | 1.3600 | 1.3600 | 36,300 |
| 05 Apr 2022 | 1.3500 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 15,200 |
| 04 Apr 2022 | 1.3770 | 1.3770 | 1.3200 | 1.3400 | 1.3400 | 30,000 |
| 01 Apr 2022 | 1.3400 | 1.3800 | 1.3000 | 1.3250 | 1.3250 | 38,700 |
| 31 Mar 2022 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 7,700 |
| 30 Mar 2022 | 1.3600 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 17,100 |
| 29 Mar 2022 | 1.4100 | 1.4500 | 1.3300 | 1.3600 | 1.3600 | 60,200 |
| 28 Mar 2022 | 1.2920 | 1.3500 | 1.2300 | 1.3500 | 1.3500 | 43,200 |
| 25 Mar 2022 | 1.2850 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 30,500 |
| 24 Mar 2022 | 1.2900 | 1.3700 | 1.2600 | 1.2800 | 1.2800 | 253,600 |
| 23 Mar 2022 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 110,000 |
| 22 Mar 2022 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 38,300 |
| 21 Mar 2022 | 1.3600 | 1.3600 | 1.2500 | 1.2500 | 1.2500 | 43,900 |
| 18 Mar 2022 | 1.3600 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 51,900 |
| 17 Mar 2022 | 1.3100 | 1.4000 | 1.2300 | 1.3400 | 1.3400 | 49,000 |
| 16 Mar 2022 | 1.2500 | 1.3800 | 1.2200 | 1.2800 | 1.2800 | 215,400 |
| 15 Mar 2022 | 1.1800 | 1.1860 | 1.0750 | 1.1300 | 1.1300 | 70,900 |
| 14 Mar 2022 | 1.2700 | 1.3100 | 1.1600 | 1.1900 | 1.1900 | 93,600 |
| 11 Mar 2022 | 1.5000 | 1.5000 | 1.2860 | 1.3400 | 1.3400 | 63,200 |
| 10 Mar 2022 | 1.4500 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 181,000 |
| 09 Mar 2022 | 1.4600 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 9,400 |
| 08 Mar 2022 | 1.4500 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 26,200 |
| 07 Mar 2022 | 1.4600 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 70,700 |
| 04 Mar 2022 | 1.4000 | 1.5100 | 1.3900 | 1.5050 | 1.5050 | 265,900 |
| 03 Mar 2022 | 1.5600 | 1.5600 | 1.4200 | 1.4600 | 1.4600 | 207,700 |
| 02 Mar 2022 | 1.5700 | 1.5800 | 1.5220 | 1.5500 | 1.5500 | 61,500 |
| 01 Mar 2022 | 1.5400 | 1.5800 | 1.5340 | 1.5600 | 1.5600 | 30,000 |
| 28 Feb 2022 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 46,100 |
| 25 Feb 2022 | 1.5400 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 80,000 |
| 24 Feb 2022 | 1.5390 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 116,800 |
| 23 Feb 2022 | 1.6150 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 44,400 |
| 22 Feb 2022 | 1.5300 | 1.7180 | 1.5300 | 1.6400 | 1.6400 | 126,400 |
| 18 Feb 2022 | 1.6000 | 1.6200 | 1.5300 | 1.6200 | 1.6200 | 53,500 |
| 17 Feb 2022 | 1.5200 | 1.6400 | 1.5100 | 1.6100 | 1.6100 | 88,900 |
| 16 Feb 2022 | 1.5100 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 13,800 |
| 15 Feb 2022 | 1.5100 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 30,500 |
| 14 Feb 2022 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 165,200 |
| 11 Feb 2022 | 1.4600 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 83,000 |
| 10 Feb 2022 | 1.4700 | 1.5800 | 1.4500 | 1.5000 | 1.5000 | 68,600 |
| 09 Feb 2022 | 1.4700 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 57,800 |
| 08 Feb 2022 | 1.5100 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 59,700 |
| 07 Feb 2022 | 1.5100 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 79,000 |
| 04 Feb 2022 | 1.4200 | 1.5100 | 1.4100 | 1.5100 | 1.5100 | 80,300 |
| 03 Feb 2022 | 1.3900 | 1.4400 | 1.3500 | 1.4200 | 1.4200 | 83,900 |
| 02 Feb 2022 | 1.4300 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 27,000 |
| 01 Feb 2022 | 1.3000 | 1.4200 | 1.3000 | 1.4000 | 1.4000 | 120,900 |
| 31 Jan 2022 | 1.2000 | 1.3000 | 1.1600 | 1.2900 | 1.2900 | 129,100 |
| 28 Jan 2022 | 1.1900 | 1.2000 | 1.1600 | 1.1950 | 1.1950 | 105,900 |
| 27 Jan 2022 | 1.2500 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 151,000 |
| 26 Jan 2022 | 1.2800 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 109,300 |
| 25 Jan 2022 | 1.1800 | 1.3600 | 1.1800 | 1.2800 | 1.2800 | 89,100 |
| 24 Jan 2022 | 1.2800 | 1.3000 | 1.1500 | 1.2100 | 1.2100 | 155,100 |
| 21 Jan 2022 | 1.3400 | 1.3620 | 1.2800 | 1.3000 | 1.3000 | 207,000 |
| 20 Jan 2022 | 1.4400 | 1.4410 | 1.3300 | 1.3700 | 1.3700 | 176,500 |
| 19 Jan 2022 | 1.4200 | 1.4900 | 1.3800 | 1.4100 | 1.4100 | 185,700 |
| 18 Jan 2022 | 1.4000 | 1.5600 | 1.3900 | 1.4200 | 1.4200 | 394,800 |
| 14 Jan 2022 | 1.5000 | 1.5700 | 1.4300 | 1.4400 | 1.4400 | 150,500 |
| 13 Jan 2022 | 1.4900 | 1.5700 | 1.4200 | 1.4500 | 1.4500 | 321,800 |
| 12 Jan 2022 | 1.4600 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 71,800 |
| 11 Jan 2022 | 1.4300 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 135,500 |
| 10 Jan 2022 | 1.4900 | 1.4900 | 1.4020 | 1.4600 | 1.4600 | 197,100 |
| 07 Jan 2022 | 1.5700 | 1.5700 | 1.4400 | 1.4900 | 1.4900 | 108,600 |
| 06 Jan 2022 | 1.4400 | 1.5250 | 1.3300 | 1.5100 | 1.5100 | 321,300 |
| 05 Jan 2022 | 1.5390 | 1.5400 | 1.4100 | 1.4300 | 1.4300 | 472,200 |
| 04 Jan 2022 | 1.6500 | 1.7000 | 1.4800 | 1.5100 | 1.5100 | 1,307,500 |
| 03 Jan 2022 | 1.8900 | 2.0200 | 1.7200 | 1.8000 | 1.8000 | 20,380,400 |
| 31 Dec 2021 | 1.4700 | 1.6000 | 1.4400 | 1.5300 | 1.5300 | 136,200 |
| 30 Dec 2021 | 1.3000 | 1.6500 | 1.2500 | 1.5000 | 1.5000 | 1,050,700 |
| 29 Dec 2021 | 1.3500 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 171,300 |
| 28 Dec 2021 | 1.3600 | 1.4100 | 1.3000 | 1.3400 | 1.3400 | 90,900 |
| 27 Dec 2021 | 1.3600 | 1.4800 | 1.3300 | 1.4000 | 1.4000 | 171,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
