Bluecity Holdings Limited ADR (NQ: BLCT )

10.79 +0.05 (+0.47%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 10.77 11.39 10.77 10.79 24,620 +0.05(+0.47%)
Sep 17, 2020 10.85 10.85 10.62 10.74 27,217 -0.16(-1.47%)
Sep 16, 2020 10.92 11.03 10.82 10.90 38,863 -0.10(-0.91%)
Sep 15, 2020 11.30 11.49 10.88 11.00 56,144 -0.26(-2.31%)
Sep 14, 2020 11.10 11.42 11.00 11.26 45,702 +0.21(+1.90%)
Sep 11, 2020 11.12 11.37 11.01 11.05 31,300 -0.02(-0.18%)
Sep 10, 2020 11.10 11.38 10.97 11.07 79,517 -0.38(-3.32%)
Sep 09, 2020 11.96 11.98 11.32 11.45 73,148 -0.59(-4.90%)
Sep 08, 2020 11.68 12.10 11.20 12.04 66,580 +0.19(+1.60%)
Sep 04, 2020 11.27 11.96 10.60 11.85 174,000 +0.32(+2.78%)
Sep 03, 2020 12.00 12.40 11.22 11.53 237,144 -0.43(-3.60%)
Sep 02, 2020 13.10 13.17 11.66 11.96 315,759 -1.09(-8.35%)
Sep 01, 2020 13.51 13.72 13.05 13.05 229,561 -0.66(-4.81%)
Aug 31, 2020 13.73 13.90 13.51 13.71 94,551 -0.12(-0.87%)
Aug 28, 2020 13.81 13.97 13.60 13.83 54,000 +0.43(+3.21%)
Aug 27, 2020 15.05 15.05 13.40 13.40 416,812 -1.65(-10.96%)
Aug 26, 2020 16.12 16.42 14.60 15.05 311,683 -0.05(-0.33%)
Aug 25, 2020 14.80 15.17 14.65 15.10 48,465 +0.22(+1.48%)
Aug 24, 2020 15.13 15.13 14.69 14.88 51,555 -0.05(-0.33%)
Aug 21, 2020 14.94 15.13 14.70 14.93 47,700 -0.25(-1.65%)
Aug 20, 2020 14.85 15.19 14.71 15.18 31,357 +0.24(+1.61%)
Aug 19, 2020 15.56 15.72 14.80 14.94 39,541 -0.24(-1.58%)
Aug 18, 2020 14.60 15.76 14.56 15.18 152,923 +0.58(+3.97%)
Aug 17, 2020 14.86 14.86 14.56 14.60 47,753 +0.00(+0.00%)
Aug 14, 2020 14.54 14.88 14.49 14.60 28,300 -0.12(-0.82%)
Aug 13, 2020 14.77 14.96 14.36 14.72 42,777 -0.12(-0.81%)
Aug 12, 2020 14.74 15.26 14.68 14.84 37,918 +0.34(+2.34%)
Aug 11, 2020 14.93 14.93 14.50 14.50 113,786 -0.48(-3.20%)
Aug 10, 2020 14.91 15.30 14.60 14.98 92,583 -0.06(-0.40%)
Aug 07, 2020 14.80 15.40 14.19 15.04 210,500 -0.12(-0.79%)
Aug 06, 2020 15.43 15.43 14.93 15.16 50,969 -0.27(-1.75%)
Aug 05, 2020 15.03 15.66 15.03 15.43 52,619 +0.40(+2.66%)
Aug 04, 2020 15.00 15.48 15.00 15.03 115,397 +0.29(+1.97%)
Aug 03, 2020 15.65 15.69 14.61 14.74 232,051 -1.14(-7.18%)
Jul 31, 2020 15.98 17.10 15.73 15.88 214,500 +0.23(+1.47%)
Jul 30, 2020 16.80 17.35 15.30 15.65 393,882 -2.43(-13.44%)
Jul 29, 2020 13.91 18.30 13.70 18.08 970,182 +4.39(+32.07%)
Jul 28, 2020 14.06 14.18 13.60 13.69 115,338 -0.38(-2.70%)
Jul 27, 2020 13.56 14.77 13.56 14.07 245,012 +0.51(+3.76%)
Jul 24, 2020 14.20 14.20 13.30 13.56 341,700 -1.80(-11.72%)
Jul 23, 2020 16.05 16.50 15.26 15.36 149,256 -0.66(-4.12%)
Jul 22, 2020 17.00 17.00 15.83 16.02 925,497 -1.45(-8.30%)
Jul 21, 2020 17.95 17.99 17.21 17.47 131,256 -0.17(-0.96%)
Jul 20, 2020 17.70 18.05 17.62 17.64 133,558 -0.16(-0.90%)
Jul 17, 2020 18.08 18.90 17.80 17.80 260,600 -0.16(-0.89%)
Jul 16, 2020 17.80 18.78 17.61 17.96 221,456 -1.04(-5.47%)
Jul 15, 2020 17.56 19.34 17.56 19.00 465,110 +1.47(+8.39%)
Jul 14, 2020 19.21 19.45 17.00 17.53 677,444 -2.29(-11.55%)
Jul 13, 2020 23.29 23.48 19.82 19.82 1,362,139 -4.68(-19.10%)
Jul 10, 2020 24.31 25.26 23.35 24.50 829,100 -1.49(-5.73%)
Jul 09, 2020 27.97 28.00 24.80 25.99 2,726,587 +2.56(+10.93%)
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.