Skip to main content

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.060 -0.040 (-3.64%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.6583 0.6750 0.6350 0.6699 120,974 +0.01(+1.76%)
Nov 29, 2022 0.6500 0.6700 0.6300 0.6583 197,073 +0.02(+2.84%)
Nov 28, 2022 0.6500 0.6798 0.6300 0.6401 153,324 -0.03(-4.02%)
Nov 25, 2022 0.6798 0.6800 0.6300 0.6669 189,289 -0.01(-1.93%)
Nov 23, 2022 0.7029 0.7029 0.6501 0.6800 34,363 +0.01(+1.58%)
Nov 22, 2022 0.6880 0.6880 0.6500 0.6694 43,343 -0.02(-2.28%)
Nov 21, 2022 0.6500 0.6850 0.6500 0.6850 10,814 +0.01(+2.03%)
Nov 18, 2022 0.6580 0.6850 0.6500 0.6714 211,179 -0.03(-4.79%)
Nov 17, 2022 0.7000 0.7200 0.6600 0.7052 298,502 -0.01(-2.06%)
Nov 16, 2022 0.6900 0.7200 0.6602 0.7200 359,338 -0.01(-1.37%)
Nov 15, 2022 0.6700 0.7300 0.6600 0.7300 414,262 +0.07(+9.96%)
Nov 14, 2022 0.6510 0.6776 0.6314 0.6639 501,965 +0.02(+3.73%)
Nov 11, 2022 0.6200 0.6740 0.6101 0.6400 433,762 +0.00(+0.00%)
Nov 10, 2022 0.6300 0.6400 0.6050 0.6400 50,852 +0.03(+4.92%)
Nov 09, 2022 0.6100 0.6385 0.5800 0.6100 214,517 -0.03(-4.46%)
Nov 08, 2022 0.6000 0.6495 0.5977 0.6385 414,279 +0.02(+2.42%)
Nov 07, 2022 0.6284 0.6400 0.6070 0.6234 263,073 -0.02(-2.59%)
Nov 04, 2022 0.6600 0.6730 0.6300 0.6400 296,220 -0.02(-3.50%)
Nov 03, 2022 0.6863 0.6900 0.6200 0.6632 108,081 -0.01(-1.16%)
Nov 02, 2022 0.6900 0.6900 0.6502 0.6710 484,443 -0.01(-1.16%)
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.