BlueCity Holdings Limited (BLCT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2022 | 1.2891 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 68,674 |
| May 16, 2022 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 50,800 |
| May 13, 2022 | 1.2700 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 39,400 |
| May 12, 2022 | 1.2900 | 1.2910 | 1.2500 | 1.2500 | 1.2500 | 68,900 |
| May 11, 2022 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 58,400 |
| May 10, 2022 | 1.2600 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 38,400 |
| May 09, 2022 | 1.2900 | 1.3000 | 1.2310 | 1.2500 | 1.2500 | 224,200 |
| May 06, 2022 | 1.3100 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 89,600 |
| May 05, 2022 | 1.3000 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 103,300 |
| May 04, 2022 | 1.3000 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 146,100 |
| May 03, 2022 | 1.3560 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 119,300 |
| May 02, 2022 | 1.3700 | 1.3800 | 1.2600 | 1.3400 | 1.3400 | 955,300 |
| Apr 29, 2022 | 1.2600 | 1.3050 | 1.2600 | 1.2600 | 1.2600 | 64,100 |
| Apr 28, 2022 | 1.2500 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 98,300 |
| Apr 27, 2022 | 1.2400 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 53,500 |
| Apr 26, 2022 | 1.3200 | 1.3400 | 1.1600 | 1.2400 | 1.2400 | 80,700 |
| Apr 25, 2022 | 1.3100 | 1.3300 | 1.2200 | 1.2700 | 1.2700 | 43,600 |
| Apr 22, 2022 | 1.3260 | 1.3800 | 1.2600 | 1.3500 | 1.3500 | 19,300 |
| Apr 21, 2022 | 1.2800 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 20,300 |
| Apr 20, 2022 | 1.3300 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 40,300 |
| Apr 19, 2022 | 1.3300 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 18,100 |
| Apr 18, 2022 | 1.1600 | 1.3600 | 1.1500 | 1.2700 | 1.2700 | 264,700 |
| Apr 14, 2022 | 1.3400 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 11,000 |
| Apr 13, 2022 | 1.3400 | 1.4200 | 1.3000 | 1.3000 | 1.3000 | 39,800 |
| Apr 12, 2022 | 1.3800 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 30,100 |
| Apr 11, 2022 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 17,300 |
| Apr 08, 2022 | 1.4400 | 1.4400 | 1.3280 | 1.3800 | 1.3800 | 11,900 |
| Apr 07, 2022 | 1.3600 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 24,000 |
| Apr 06, 2022 | 1.3430 | 1.4100 | 1.3430 | 1.3600 | 1.3600 | 36,300 |
| Apr 05, 2022 | 1.3500 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 15,200 |
| Apr 04, 2022 | 1.3770 | 1.3770 | 1.3200 | 1.3400 | 1.3400 | 30,000 |
| Apr 01, 2022 | 1.3400 | 1.3800 | 1.3000 | 1.3250 | 1.3250 | 38,700 |
| Mar 31, 2022 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 7,700 |
| Mar 30, 2022 | 1.3600 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 17,100 |
| Mar 29, 2022 | 1.4100 | 1.4500 | 1.3300 | 1.3600 | 1.3600 | 60,200 |
| Mar 28, 2022 | 1.2920 | 1.3500 | 1.2300 | 1.3500 | 1.3500 | 43,200 |
| Mar 25, 2022 | 1.2850 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 30,500 |
| Mar 24, 2022 | 1.2900 | 1.3700 | 1.2600 | 1.2800 | 1.2800 | 253,600 |
| Mar 23, 2022 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 110,000 |
| Mar 22, 2022 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 38,300 |
| Mar 21, 2022 | 1.3600 | 1.3600 | 1.2500 | 1.2500 | 1.2500 | 43,900 |
| Mar 18, 2022 | 1.3600 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 51,900 |
| Mar 17, 2022 | 1.3100 | 1.4000 | 1.2300 | 1.3400 | 1.3400 | 49,000 |
| Mar 16, 2022 | 1.2500 | 1.3800 | 1.2200 | 1.2800 | 1.2800 | 215,400 |
| Mar 15, 2022 | 1.1800 | 1.1860 | 1.0750 | 1.1300 | 1.1300 | 70,900 |
| Mar 14, 2022 | 1.2700 | 1.3100 | 1.1600 | 1.1900 | 1.1900 | 93,600 |
| Mar 11, 2022 | 1.5000 | 1.5000 | 1.2860 | 1.3400 | 1.3400 | 63,200 |
| Mar 10, 2022 | 1.4500 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 181,000 |
| Mar 09, 2022 | 1.4600 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 9,400 |
| Mar 08, 2022 | 1.4500 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 26,200 |
| Mar 07, 2022 | 1.4600 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 70,700 |
| Mar 04, 2022 | 1.4000 | 1.5100 | 1.3900 | 1.5050 | 1.5050 | 265,900 |
| Mar 03, 2022 | 1.5600 | 1.5600 | 1.4200 | 1.4600 | 1.4600 | 207,700 |
| Mar 02, 2022 | 1.5700 | 1.5800 | 1.5220 | 1.5500 | 1.5500 | 61,500 |
| Mar 01, 2022 | 1.5400 | 1.5800 | 1.5340 | 1.5600 | 1.5600 | 30,000 |
| Feb 28, 2022 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 46,100 |
| Feb 25, 2022 | 1.5400 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 80,000 |
| Feb 24, 2022 | 1.5390 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 116,800 |
| Feb 23, 2022 | 1.6150 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 44,400 |
| Feb 22, 2022 | 1.5300 | 1.7180 | 1.5300 | 1.6400 | 1.6400 | 126,400 |
| Feb 18, 2022 | 1.6000 | 1.6200 | 1.5300 | 1.6200 | 1.6200 | 53,500 |
| Feb 17, 2022 | 1.5200 | 1.6400 | 1.5100 | 1.6100 | 1.6100 | 88,900 |
| Feb 16, 2022 | 1.5100 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 13,800 |
| Feb 15, 2022 | 1.5100 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 30,500 |
| Feb 14, 2022 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 165,200 |
| Feb 11, 2022 | 1.4600 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 83,000 |
| Feb 10, 2022 | 1.4700 | 1.5800 | 1.4500 | 1.5000 | 1.5000 | 68,600 |
| Feb 09, 2022 | 1.4700 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 57,800 |
| Feb 08, 2022 | 1.5100 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 59,700 |
| Feb 07, 2022 | 1.5100 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 79,000 |
| Feb 04, 2022 | 1.4200 | 1.5100 | 1.4100 | 1.5100 | 1.5100 | 80,300 |
| Feb 03, 2022 | 1.3900 | 1.4400 | 1.3500 | 1.4200 | 1.4200 | 83,900 |
| Feb 02, 2022 | 1.4300 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 27,000 |
| Feb 01, 2022 | 1.3000 | 1.4200 | 1.3000 | 1.4000 | 1.4000 | 120,900 |
| Jan 31, 2022 | 1.2000 | 1.3000 | 1.1600 | 1.2900 | 1.2900 | 129,100 |
| Jan 28, 2022 | 1.1900 | 1.2000 | 1.1600 | 1.1950 | 1.1950 | 105,900 |
| Jan 27, 2022 | 1.2500 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 151,000 |
| Jan 26, 2022 | 1.2800 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 109,300 |
| Jan 25, 2022 | 1.1800 | 1.3600 | 1.1800 | 1.2800 | 1.2800 | 89,100 |
| Jan 24, 2022 | 1.2800 | 1.3000 | 1.1500 | 1.2100 | 1.2100 | 155,100 |
| Jan 21, 2022 | 1.3400 | 1.3620 | 1.2800 | 1.3000 | 1.3000 | 207,000 |
| Jan 20, 2022 | 1.4400 | 1.4410 | 1.3300 | 1.3700 | 1.3700 | 176,500 |
| Jan 19, 2022 | 1.4200 | 1.4900 | 1.3800 | 1.4100 | 1.4100 | 185,700 |
| Jan 18, 2022 | 1.4000 | 1.5600 | 1.3900 | 1.4200 | 1.4200 | 394,800 |
| Jan 14, 2022 | 1.5000 | 1.5700 | 1.4300 | 1.4400 | 1.4400 | 150,500 |
| Jan 13, 2022 | 1.4900 | 1.5700 | 1.4200 | 1.4500 | 1.4500 | 321,800 |
| Jan 12, 2022 | 1.4600 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 71,800 |
| Jan 11, 2022 | 1.4300 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 135,500 |
| Jan 10, 2022 | 1.4900 | 1.4900 | 1.4020 | 1.4600 | 1.4600 | 197,100 |
| Jan 07, 2022 | 1.5700 | 1.5700 | 1.4400 | 1.4900 | 1.4900 | 108,600 |
| Jan 06, 2022 | 1.4400 | 1.5250 | 1.3300 | 1.5100 | 1.5100 | 321,300 |
| Jan 05, 2022 | 1.5390 | 1.5400 | 1.4100 | 1.4300 | 1.4300 | 472,200 |
| Jan 04, 2022 | 1.6500 | 1.7000 | 1.4800 | 1.5100 | 1.5100 | 1,307,500 |
| Jan 03, 2022 | 1.8900 | 2.0200 | 1.7200 | 1.8000 | 1.8000 | 20,380,400 |
| Dec 31, 2021 | 1.4700 | 1.6000 | 1.4400 | 1.5300 | 1.5300 | 136,200 |
| Dec 30, 2021 | 1.3000 | 1.6500 | 1.2500 | 1.5000 | 1.5000 | 1,050,700 |
| Dec 29, 2021 | 1.3500 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 171,300 |
| Dec 28, 2021 | 1.3600 | 1.4100 | 1.3000 | 1.3400 | 1.3400 | 90,900 |
| Dec 27, 2021 | 1.3600 | 1.4800 | 1.3300 | 1.4000 | 1.4000 | 171,800 |
| Dec 23, 2021 | 1.4300 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 53,200 |
| *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.
