BlueCity Holdings Limited (BLCT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 28, 2022 | - | - | - | - | - | - |
| Sept 27, 2022 | - | - | - | - | - | - |
| Sept 26, 2022 | - | - | - | - | - | - |
| Sept 23, 2022 | - | - | - | - | - | - |
| Sept 22, 2022 | - | - | - | - | - | - |
| Sept 21, 2022 | - | - | - | - | - | - |
| Sept 20, 2022 | - | - | - | - | - | - |
| Sept 19, 2022 | - | - | - | - | - | - |
| Sept 16, 2022 | - | - | - | - | - | - |
| Sept 15, 2022 | - | - | - | - | - | - |
| Sept 14, 2022 | - | - | - | - | - | - |
| Sept 13, 2022 | - | - | - | - | - | - |
| Sept 12, 2022 | - | - | - | - | - | - |
| Sept 09, 2022 | - | - | - | - | - | - |
| Sept 08, 2022 | - | - | - | - | - | - |
| Sept 07, 2022 | - | - | - | - | - | - |
| Sept 06, 2022 | - | - | - | - | - | - |
| Sept 02, 2022 | - | - | - | - | - | - |
| Sept 01, 2022 | - | - | - | - | - | - |
| Aug 31, 2022 | - | - | - | - | - | - |
| Aug 30, 2022 | - | - | - | - | - | - |
| Aug 29, 2022 | - | - | - | - | - | - |
| Aug 26, 2022 | - | - | - | - | - | - |
| Aug 25, 2022 | - | - | - | - | - | - |
| Aug 24, 2022 | - | - | - | - | - | - |
| Aug 23, 2022 | - | - | - | - | - | - |
| Aug 22, 2022 | - | - | - | - | - | - |
| Aug 19, 2022 | - | - | - | - | - | - |
| Aug 18, 2022 | - | - | - | - | - | - |
| Aug 17, 2022 | - | - | - | - | - | - |
| Aug 16, 2022 | - | - | - | - | - | - |
| Aug 15, 2022 | - | - | - | - | - | - |
| Aug 12, 2022 | 1.5400 | 1.5500 | 1.5399 | 1.5400 | 1.5400 | 160,044 |
| Aug 11, 2022 | 1.5000 | 1.5700 | 1.4800 | 1.5400 | 1.5400 | 1,104,126 |
| Aug 10, 2022 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 26,753 |
| Aug 09, 2022 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 28,632 |
| Aug 08, 2022 | 1.5020 | 1.5050 | 1.4900 | 1.4900 | 1.4900 | 73,669 |
| Aug 05, 2022 | 1.5150 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 39,785 |
| Aug 04, 2022 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 43,533 |
| Aug 03, 2022 | 1.5100 | 1.5187 | 1.4900 | 1.5100 | 1.5100 | 44,103 |
| Aug 02, 2022 | 1.5100 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 89,615 |
| Aug 01, 2022 | 1.5168 | 1.5193 | 1.4800 | 1.5050 | 1.5050 | 137,709 |
| Jul 29, 2022 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 188,206 |
| Jul 28, 2022 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 71,399 |
| Jul 27, 2022 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 96,389 |
| Jul 26, 2022 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 38,133 |
| Jul 25, 2022 | 1.4500 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 56,713 |
| Jul 22, 2022 | 1.4724 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 27,105 |
| Jul 21, 2022 | 1.4800 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 246,661 |
| Jul 20, 2022 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 14,900 |
| Jul 19, 2022 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 10,004 |
| Jul 18, 2022 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 34,329 |
| Jul 15, 2022 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 16,731 |
| Jul 14, 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 88,476 |
| Jul 13, 2022 | 1.4800 | 1.4818 | 1.4600 | 1.4700 | 1.4700 | 126,842 |
| Jul 12, 2022 | 1.4700 | 1.4900 | 1.4650 | 1.4800 | 1.4800 | 47,650 |
| Jul 11, 2022 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 50,771 |
| Jul 08, 2022 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 65,274 |
| Jul 07, 2022 | 1.4800 | 1.4873 | 1.4600 | 1.4700 | 1.4700 | 82,669 |
| Jul 06, 2022 | 1.4725 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 66,371 |
| Jul 05, 2022 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 134,216 |
| Jul 01, 2022 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 238,806 |
| Jun 30, 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 37,310 |
| Jun 29, 2022 | 1.4600 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 116,527 |
| Jun 28, 2022 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 25,171 |
| Jun 27, 2022 | 1.4600 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 363,093 |
| Jun 24, 2022 | 1.4800 | 1.4800 | 1.4503 | 1.4700 | 1.4700 | 162,099 |
| Jun 23, 2022 | 1.4000 | 1.4900 | 1.3800 | 1.4800 | 1.4800 | 353,749 |
| Jun 22, 2022 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 30,416 |
| Jun 21, 2022 | 1.3412 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 40,605 |
| Jun 17, 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 16,782 |
| Jun 16, 2022 | 1.3100 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 31,581 |
| Jun 15, 2022 | 1.3220 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 96,848 |
| Jun 14, 2022 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 34,773 |
| Jun 13, 2022 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 189,451 |
| Jun 10, 2022 | 1.3700 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 21,560 |
| Jun 09, 2022 | 1.3900 | 1.3905 | 1.3400 | 1.3500 | 1.3500 | 132,862 |
| Jun 08, 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 79,178 |
| Jun 07, 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 13,514 |
| Jun 06, 2022 | 1.3800 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 64,817 |
| Jun 03, 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 16,545 |
| Jun 02, 2022 | 1.3840 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 120,828 |
| Jun 01, 2022 | 1.3400 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 138,318 |
| May 31, 2022 | 1.3400 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 76,232 |
| May 27, 2022 | 1.3100 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 142,499 |
| May 26, 2022 | 1.3000 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 59,932 |
| May 25, 2022 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 66,867 |
| May 24, 2022 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 72,196 |
| May 23, 2022 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 18,083 |
| May 20, 2022 | 1.2800 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 108,099 |
| May 19, 2022 | 1.2900 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 52,770 |
| May 18, 2022 | 1.2825 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 146,274 |
| May 17, 2022 | 1.2891 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 69,648 |
| May 16, 2022 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 50,835 |
| May 13, 2022 | 1.2700 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 39,441 |
| May 12, 2022 | 1.2900 | 1.2911 | 1.2500 | 1.2500 | 1.2500 | 68,925 |
| May 11, 2022 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 58,426 |
| May 10, 2022 | 1.2600 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 38,426 |
| May 09, 2022 | 1.2900 | 1.3000 | 1.2309 | 1.2500 | 1.2500 | 224,225 |
| May 06, 2022 | 1.3100 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 89,623 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
