Fujian Blue Hat Interactive Entertainment Technology Ltd. (BHAT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1.1900 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 188,186 |
| Apr 29, 2024 | 1.1400 | 1.2500 | 1.1400 | 1.2300 | 1.2300 | 194,600 |
| Apr 26, 2024 | 1.1100 | 1.2300 | 1.1000 | 1.2250 | 1.2250 | 127,900 |
| Apr 25, 2024 | 1.1000 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 98,300 |
| Apr 24, 2024 | 1.0700 | 1.1300 | 1.0610 | 1.1100 | 1.1100 | 95,700 |
| Apr 23, 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 62,200 |
| Apr 22, 2024 | 1.0700 | 1.0740 | 1.0300 | 1.0300 | 1.0300 | 60,700 |
| Apr 19, 2024 | 1.0400 | 1.1090 | 0.9900 | 1.0900 | 1.0900 | 127,300 |
| Apr 18, 2024 | 1.0400 | 1.0800 | 0.9500 | 0.9500 | 0.9500 | 84,400 |
| Apr 17, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 88,800 |
| Apr 16, 2024 | 1.0400 | 1.0800 | 1.0120 | 1.0400 | 1.0400 | 46,000 |
| Apr 15, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 96,800 |
| Apr 12, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 4,700 |
| Apr 11, 2024 | 1.0700 | 1.0810 | 1.0610 | 1.0800 | 1.0800 | 54,600 |
| Apr 10, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 13,900 |
| Apr 09, 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 8,400 |
| Apr 08, 2024 | 1.1500 | 1.1500 | 1.0200 | 1.0700 | 1.0700 | 27,100 |
| Apr 05, 2024 | 1.0900 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 23,900 |
| Apr 04, 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 32,000 |
| Apr 03, 2024 | 1.0500 | 1.0500 | 1.0190 | 1.0200 | 1.0200 | 16,600 |
| Apr 02, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 11,800 |
| Apr 01, 2024 | 1.0700 | 1.0910 | 1.0500 | 1.0500 | 1.0500 | 14,900 |
| Mar 28, 2024 | 1.1100 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 67,400 |
| Mar 27, 2024 | 1.1400 | 1.1410 | 1.1000 | 1.1000 | 1.1000 | 8,800 |
| Mar 26, 2024 | 1.0820 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 31,200 |
| Mar 25, 2024 | 1.0800 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 89,400 |
| Mar 22, 2024 | 1.0600 | 1.0970 | 1.0320 | 1.0970 | 1.0970 | 35,900 |
| Mar 21, 2024 | 1.0600 | 1.0810 | 1.0500 | 1.0500 | 1.0500 | 15,500 |
| Mar 20, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 11,000 |
| Mar 19, 2024 | 1.0890 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 79,600 |
| Mar 18, 2024 | 1.1100 | 1.1400 | 1.0000 | 1.0200 | 1.0200 | 130,500 |
| Mar 15, 2024 | 1.1400 | 1.2000 | 1.0700 | 1.1000 | 1.1000 | 106,700 |
| Mar 14, 2024 | 1.0900 | 1.1410 | 1.0800 | 1.1100 | 1.1100 | 31,300 |
| Mar 13, 2024 | 1.0900 | 1.1900 | 1.0800 | 1.1300 | 1.1300 | 105,800 |
| Mar 12, 2024 | 1.0700 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 79,800 |
| Mar 11, 2024 | 1.1600 | 1.1700 | 1.0500 | 1.1200 | 1.1200 | 662,400 |
| Mar 08, 2024 | 1.1200 | 1.2000 | 1.0700 | 1.1200 | 1.1200 | 86,200 |
| Mar 07, 2024 | 1.1800 | 1.1810 | 1.0900 | 1.1400 | 1.1400 | 48,200 |
| Mar 06, 2024 | 1.1500 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 415,900 |
| Mar 05, 2024 | 1.1800 | 1.2400 | 1.0900 | 1.1600 | 1.1600 | 127,100 |
| Mar 04, 2024 | 1.1400 | 1.3500 | 1.1400 | 1.1900 | 1.1900 | 334,500 |
| Mar 01, 2024 | 1.0400 | 1.2000 | 1.0300 | 1.1100 | 1.1100 | 276,600 |
| Feb 29, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 33,800 |
| Feb 28, 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 35,700 |
| Feb 27, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 136,500 |
| Feb 26, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 114,900 |
| Feb 23, 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 51,500 |
| Feb 22, 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 34,000 |
| Feb 21, 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 79,900 |
| Feb 20, 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 86,200 |
| Feb 16, 2024 | 1.1000 | 1.2300 | 1.1000 | 1.1200 | 1.1200 | 344,800 |
| Feb 15, 2024 | 1.0700 | 1.1670 | 1.0500 | 1.1100 | 1.1100 | 401,200 |
| Feb 14, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 23,600 |
| Feb 13, 2024 | 1.0500 | 1.0640 | 1.0210 | 1.0400 | 1.0400 | 43,300 |
| Feb 12, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 57,300 |
| Feb 09, 2024 | 1.0600 | 1.0600 | 1.0240 | 1.0500 | 1.0500 | 32,800 |
| Feb 08, 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 58,400 |
| Feb 07, 2024 | 1.0300 | 1.0400 | 1.0150 | 1.0200 | 1.0200 | 32,700 |
| Feb 06, 2024 | 1.0200 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 96,200 |
| Feb 05, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 134,900 |
| Feb 02, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 12,600 |
| Feb 01, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 120,200 |
| Jan 31, 2024 | 1.0560 | 1.0560 | 1.0300 | 1.0400 | 1.0400 | 20,700 |
| Jan 30, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 139,400 |
| Jan 29, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 11,000 |
| Jan 26, 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 60,100 |
| Jan 25, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 51,400 |
| Jan 24, 2024 | 1.0190 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 97,300 |
| Jan 23, 2024 | 1.0300 | 1.0500 | 0.9500 | 1.0100 | 1.0100 | 149,100 |
| Jan 22, 2024 | 0.9900 | 1.0360 | 0.9900 | 1.0100 | 1.0100 | 84,300 |
| Jan 19, 2024 | 0.9700 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 125,700 |
| Jan 18, 2024 | 1.0600 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 141,900 |
| Jan 17, 2024 | 1.0520 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 69,200 |
| Jan 16, 2024 | 1.0800 | 1.1000 | 1.0130 | 1.0500 | 1.0500 | 110,900 |
| Jan 12, 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 210,200 |
| Jan 11, 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 84,300 |
| Jan 10, 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 31,000 |
| Jan 09, 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 57,200 |
| Jan 08, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 33,600 |
| Jan 05, 2024 | 1.0000 | 1.0500 | 0.9930 | 1.0500 | 1.0500 | 67,700 |
| Jan 04, 2024 | 1.0300 | 1.0300 | 0.9820 | 0.9900 | 0.9900 | 80,100 |
| Jan 03, 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 76,900 |
| Jan 02, 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 121,600 |
| Dec 29, 2023 | 0.9700 | 1.0300 | 0.9250 | 1.0000 | 1.0000 | 226,400 |
| Dec 28, 2023 | 0.9700 | 1.0000 | 0.9200 | 0.9800 | 0.9800 | 192,700 |
| Dec 27, 2023 | 1.0100 | 1.0200 | 0.9400 | 0.9540 | 0.9540 | 359,300 |
| Dec 26, 2023 | 1.1300 | 1.1800 | 0.9900 | 1.0200 | 1.0200 | 1,216,200 |
| Dec 22, 2023 | 1.0800 | 1.1560 | 1.0650 | 1.1000 | 1.1000 | 5,809,600 |
| Dec 21, 2023 | 1.1200 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 169,200 |
| Dec 20, 2023 | 1.1500 | 1.1610 | 1.0600 | 1.0600 | 1.0600 | 109,800 |
| Dec 19, 2023 | 1.2100 | 1.2500 | 1.1200 | 1.1500 | 1.1500 | 200,300 |
| Dec 18, 2023 | 1.2400 | 1.2600 | 1.1000 | 1.2100 | 1.2100 | 129,200 |
| Dec 15, 2023 | 1.2200 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 218,500 |
| Dec 14, 2023 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 20,800 |
| Dec 13, 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 71,700 |
| Dec 12, 2023 | 1.2000 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 75,900 |
| Dec 11, 2023 | 1.1900 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 90,600 |
| Dec 08, 2023 | 1.1400 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 62,400 |
| Dec 07, 2023 | 1.1200 | 1.1500 | 1.0850 | 1.1500 | 1.1500 | 120,100 |
| Dec 06, 2023 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 64,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.