Bluecity Holdings Ltd ADR (NQ: BLCT )

3.150 +0.145 (+4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 3.050 3.194 3.042 3.150 168,240 +0.15(+4.83%)
Sep 16, 2021 3.050 3.180 3.000 3.005 105,631 -0.06(-1.80%)
Sep 15, 2021 3.150 3.170 3.030 3.060 93,583 -0.11(-3.47%)
Sep 14, 2021 3.250 3.300 3.100 3.170 91,311 +0.01(+0.32%)
Sep 13, 2021 3.370 3.401 3.160 3.160 141,129 -0.23(-6.78%)
Sep 10, 2021 3.520 3.600 3.390 3.390 44,616 -0.16(-4.51%)
Sep 09, 2021 3.460 3.590 3.360 3.550 41,178 +0.12(+3.50%)
Sep 08, 2021 3.420 3.535 3.340 3.430 105,531 +0.06(+1.78%)
Sep 07, 2021 3.650 3.940 3.300 3.370 248,710 -0.20(-5.60%)
Sep 03, 2021 3.760 3.765 3.503 3.570 72,016 -0.19(-5.05%)
Sep 02, 2021 3.760 3.840 3.700 3.760 47,597 +0.00(+0.00%)
Sep 01, 2021 3.680 3.830 3.680 3.760 48,341 +0.11(+3.01%)
Aug 31, 2021 3.580 3.850 3.424 3.650 238,977 +0.05(+1.39%)
Aug 30, 2021 3.320 3.752 3.220 3.600 512,160 +0.34(+10.43%)
Aug 27, 2021 3.800 3.800 3.210 3.260 591,768 -0.44(-11.89%)
Aug 26, 2021 4.220 4.220 3.700 3.700 465,207 -0.55(-12.94%)
Aug 25, 2021 4.410 4.410 4.100 4.250 91,376 -0.21(-4.71%)
Aug 24, 2021 4.380 4.590 4.020 4.460 228,629 +0.05(+1.13%)
Aug 23, 2021 4.270 4.541 4.220 4.410 41,833 +0.16(+3.76%)
Aug 20, 2021 4.110 4.420 4.030 4.250 81,724 +0.09(+2.16%)
Aug 19, 2021 4.300 4.350 4.100 4.160 120,886 -0.14(-3.26%)
Aug 18, 2021 4.520 4.530 4.250 4.300 115,559 -0.20(-4.44%)
Aug 17, 2021 4.790 4.940 4.310 4.500 213,811 -0.44(-8.91%)
Aug 16, 2021 5.120 5.250 4.780 4.940 146,949 -0.27(-5.18%)
Aug 13, 2021 5.350 5.463 5.010 5.210 93,760 -0.12(-2.25%)
Aug 12, 2021 5.850 5.850 5.330 5.330 127,357 -0.49(-8.42%)
Aug 11, 2021 5.790 5.880 5.760 5.820 79,661 +0.09(+1.57%)
Aug 10, 2021 5.660 6.110 5.600 5.730 102,754 +0.14(+2.50%)
Aug 09, 2021 5.500 5.895 5.490 5.590 325,515 +0.10(+1.82%)
Aug 06, 2021 5.530 5.660 5.400 5.490 370,450 -0.09(-1.61%)
Aug 05, 2021 5.490 5.638 5.470 5.580 27,004 +0.00(+0.00%)
Aug 04, 2021 5.470 5.580 5.450 5.580 64,303 +0.13(+2.39%)
Aug 03, 2021 5.590 5.690 5.300 5.450 48,669 -0.21(-3.71%)
Aug 02, 2021 5.590 5.750 5.560 5.660 40,390 +0.11(+1.98%)
Jul 30, 2021 5.560 5.630 5.430 5.550 66,343 -0.09(-1.60%)
Jul 29, 2021 5.590 5.810 5.310 5.640 63,368 +0.07(+1.26%)
Jul 28, 2021 5.300 5.630 5.225 5.570 118,359 +0.43(+8.37%)
Jul 27, 2021 6.200 6.290 5.100 5.140 534,450 -1.03(-16.69%)
Jul 26, 2021 6.500 6.520 6.150 6.170 273,872 -0.57(-8.46%)
Jul 23, 2021 7.210 7.210 6.500 6.740 348,717 -0.38(-5.34%)
Jul 22, 2021 7.210 7.500 7.115 7.120 180,324 -0.17(-2.33%)
Jul 21, 2021 6.850 7.290 6.850 7.290 69,332 +0.49(+7.21%)
Jul 20, 2021 7.000 7.050 6.750 6.800 121,833 -0.24(-3.41%)
Jul 19, 2021 7.050 7.110 6.960 7.040 166,671 -0.12(-1.68%)
Jul 16, 2021 7.250 7.294 7.100 7.160 95,061 -0.12(-1.65%)
Jul 15, 2021 7.200 7.475 7.190 7.280 227,210 +0.00(+0.00%)
Jul 14, 2021 7.480 7.540 7.200 7.280 165,165 -0.21(-2.80%)
Jul 13, 2021 7.210 7.650 7.020 7.490 130,798 +0.19(+2.60%)
Jul 12, 2021 7.250 7.305 7.110 7.300 192,044 +0.12(+1.67%)
Jul 09, 2021 6.950 7.230 6.950 7.180 186,461 +0.18(+2.57%)
Jul 08, 2021 6.680 7.370 6.600 7.000 488,330 +0.15(+2.19%)
Jul 07, 2021 7.120 7.120 6.810 6.850 177,054 -0.23(-3.25%)
Jul 06, 2021 7.020 7.240 6.820 7.080 165,050 -0.02(-0.28%)
Jul 02, 2021 7.250 7.250 7.050 7.100 34,531 -0.05(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.