Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluecity Holdings Ltd ADR (NQ: BLCT )

1.540 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.270 8.320 8.060 8.290 130,300 -0.02(-0.24%)
Apr 29, 2021 8.380 8.570 8.220 8.310 65,556 +0.09(+1.09%)
Apr 28, 2021 8.520 8.530 8.150 8.220 98,567 -0.24(-2.84%)
Apr 27, 2021 8.690 8.690 8.410 8.460 79,729 -0.13(-1.51%)
Apr 26, 2021 8.690 8.870 8.410 8.590 91,397 -0.09(-1.04%)
Apr 23, 2021 8.610 8.800 8.360 8.680 64,000 +0.08(+0.93%)
Apr 22, 2021 8.470 8.785 8.300 8.600 93,702 +0.26(+3.12%)
Apr 21, 2021 8.420 8.570 8.300 8.340 76,173 +0.02(+0.24%)
Apr 20, 2021 8.310 8.560 8.050 8.320 92,877 -0.03(-0.36%)
Apr 19, 2021 8.620 9.000 8.320 8.350 146,038 -0.26(-3.02%)
Apr 16, 2021 8.050 8.700 8.000 8.610 87,800 +0.58(+7.22%)
Apr 15, 2021 8.140 8.270 8.000 8.030 60,152 -0.10(-1.23%)
Apr 14, 2021 8.000 8.340 7.950 8.130 129,345 +0.13(+1.63%)
Apr 13, 2021 8.180 8.260 7.950 8.000 283,479 -0.07(-0.87%)
Apr 12, 2021 8.480 8.480 8.030 8.070 115,350 -0.13(-1.59%)
Apr 09, 2021 8.570 8.600 8.110 8.200 140,300 -0.36(-4.21%)
Apr 08, 2021 8.800 9.000 8.550 8.560 84,378 -0.24(-2.73%)
Apr 07, 2021 9.040 9.080 8.700 8.800 98,642 -0.18(-2.00%)
Apr 06, 2021 8.880 9.080 8.800 8.980 94,435 +0.05(+0.56%)
Apr 05, 2021 9.180 9.270 8.920 8.930 49,525 -0.11(-1.22%)
Apr 01, 2021 9.300 9.300 8.860 9.040 140,800 -0.15(-1.63%)
Mar 31, 2021 8.340 9.500 8.310 9.190 231,889 +0.87(+10.46%)
Mar 30, 2021 8.350 8.550 8.070 8.320 312,194 -0.28(-3.26%)
Mar 29, 2021 8.700 8.890 8.450 8.600 170,853 +0.07(+0.82%)
Mar 26, 2021 9.090 9.090 8.220 8.530 487,800 -0.31(-3.51%)
Mar 25, 2021 9.270 9.270 8.050 8.840 419,042 -0.08(-0.90%)
Mar 24, 2021 11.31 11.31 8.830 8.920 682,075 -2.14(-19.35%)
Mar 23, 2021 11.60 11.60 10.88 11.06 502,825 -1.11(-9.12%)
Mar 22, 2021 12.05 12.50 11.85 12.17 183,464 -0.02(-0.16%)
Mar 19, 2021 12.43 12.43 11.92 12.19 129,900 -0.18(-1.46%)
Mar 18, 2021 12.44 12.72 11.85 12.37 204,834 -0.18(-1.43%)
Mar 17, 2021 12.50 12.79 11.90 12.55 217,366 -0.02(-0.16%)
Mar 16, 2021 12.08 12.90 12.08 12.57 219,040 +0.56(+4.66%)
Mar 15, 2021 12.18 12.49 11.60 12.01 152,318 -0.02(-0.17%)
Mar 12, 2021 11.79 12.10 11.20 12.03 143,800 -0.23(-1.88%)
Mar 11, 2021 12.70 12.80 11.75 12.26 226,481 +0.05(+0.41%)
Mar 10, 2021 11.03 12.67 11.01 12.21 530,655 +1.44(+13.37%)
Mar 09, 2021 10.68 11.30 10.60 10.77 198,077 +0.47(+4.56%)
Mar 08, 2021 11.23 11.23 10.25 10.30 255,818 -0.95(-8.44%)
Mar 05, 2021 11.05 11.52 9.900 11.25 446,700 +0.25(+2.27%)
Mar 04, 2021 11.80 11.92 10.35 11.00 572,365 -0.89(-7.49%)
Mar 03, 2021 12.25 12.57 11.81 11.89 164,423 -0.26(-2.14%)
Mar 02, 2021 13.09 13.22 12.09 12.15 269,915 -1.21(-9.06%)
Mar 01, 2021 11.92 13.42 11.80 13.36 519,147 +2.00(+17.61%)
Feb 26, 2021 11.84 12.20 11.05 11.36 483,700 -0.88(-7.19%)
Feb 25, 2021 13.19 13.72 12.01 12.24 360,714 -0.81(-6.21%)
Feb 24, 2021 12.80 13.47 12.30 13.05 326,302 +0.41(+3.24%)
Feb 23, 2021 12.08 13.00 11.30 12.64 783,794 -1.40(-9.97%)
Feb 22, 2021 14.99 15.30 13.92 14.04 660,111 -1.75(-11.08%)
Feb 19, 2021 17.02 17.02 15.63 15.79 436,600 -0.56(-3.43%)
Feb 18, 2021 16.00 17.70 14.51 16.35 969,653 -1.45(-8.15%)
Feb 17, 2021 19.21 19.73 16.70 17.80 1,250,322 -2.40(-11.88%)
Feb 16, 2021 15.33 20.46 15.05 20.20 2,785,471 +5.81(+40.38%)
Feb 12, 2021 13.10 14.77 12.40 14.39 1,832,900 +1.79(+14.21%)
Feb 11, 2021 11.57 12.60 11.48 12.60 507,903 +1.14(+9.95%)
Feb 10, 2021 11.25 11.80 10.97 11.46 496,903 +0.46(+4.18%)
Feb 09, 2021 11.43 11.79 10.79 11.00 434,300 -0.90(-7.56%)
Feb 08, 2021 12.50 12.50 11.42 11.90 376,002 -0.83(-6.52%)
Feb 05, 2021 13.31 13.31 11.80 12.73 771,200 +0.06(+0.47%)
Feb 04, 2021 12.93 13.01 11.97 12.67 927,989 +0.85(+7.19%)
Feb 03, 2021 10.26 11.94 10.12 11.82 868,650 +1.58(+15.43%)
Feb 02, 2021 10.14 10.25 9.840 10.24 176,996 +0.26(+2.61%)
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.