Skip to main content

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.080 -0.020 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.9700 1.030 0.9250 1.000 227,607 +0.02(+2.04%)
Dec 28, 2023 0.9700 1.000 0.9200 0.9800 191,576 +0.03(+2.77%)
Dec 27, 2023 1.010 1.020 0.9400 0.9536 348,595 -0.07(-6.51%)
Dec 26, 2023 1.130 1.180 0.9900 1.020 1,198,103 -0.08(-7.27%)
Dec 22, 2023 1.080 1.156 1.065 1.100 6,805,994 +0.05(+4.76%)
Dec 21, 2023 1.120 1.120 1.040 1.050 169,164 -0.01(-0.94%)
Dec 20, 2023 1.150 1.161 1.060 1.060 109,797 -0.09(-7.83%)
Dec 19, 2023 1.210 1.250 1.120 1.150 200,264 -0.06(-4.96%)
Dec 18, 2023 1.240 1.260 1.100 1.210 129,249 -0.03(-2.42%)
Dec 15, 2023 1.220 1.260 1.200 1.240 218,457 +0.00(+0.00%)
Dec 14, 2023 1.220 1.240 1.220 1.240 20,825 +0.01(+0.81%)
Dec 13, 2023 1.220 1.240 1.190 1.230 71,669 +0.01(+0.82%)
Dec 12, 2023 1.200 1.220 1.180 1.220 75,925 +0.01(+0.83%)
Dec 11, 2023 1.190 1.250 1.190 1.210 90,619 +0.02(+1.68%)
Dec 08, 2023 1.140 1.250 1.140 1.190 62,398 +0.04(+3.48%)
Dec 07, 2023 1.120 1.150 1.085 1.150 120,107 +0.07(+6.48%)
Dec 06, 2023 1.090 1.110 1.070 1.080 64,567 -0.05(-4.42%)
Dec 05, 2023 1.100 1.130 1.095 1.130 5,019 +0.03(+2.73%)
Dec 04, 2023 1.160 1.160 1.080 1.100 94,057 -0.03(-2.65%)
Dec 01, 2023 1.090 1.150 1.030 1.130 83,092 +0.06(+5.61%)
Nov 30, 2023 1.030 1.070 1.010 1.070 58,732 +0.04(+3.88%)
Nov 29, 2023 1.010 1.030 0.9900 1.030 56,954 +0.03(+3.00%)
Nov 28, 2023 0.9900 1.080 0.9800 1.000 226,907 -0.01(-0.99%)
Nov 27, 2023 1.050 1.060 1.010 1.010 36,619 +0.01(+1.00%)
Nov 24, 2023 0.9455 1.060 0.9455 1.000 217,308 -0.02(-1.96%)
Nov 22, 2023 1.220 1.220 0.9781 1.020 623,401 -0.20(-16.39%)
Nov 21, 2023 1.260 1.260 1.200 1.220 20,069 -0.04(-3.17%)
Nov 20, 2023 1.300 1.300 1.250 1.260 33,716 +0.03(+2.44%)
Nov 17, 2023 1.220 1.300 1.210 1.230 104,920 +0.03(+2.50%)
Nov 16, 2023 1.160 1.232 1.160 1.200 39,815 +0.04(+3.45%)
Nov 15, 2023 1.200 1.250 1.110 1.160 172,135 +0.06(+5.45%)
Nov 14, 2023 1.040 1.150 1.040 1.100 122,561 +0.07(+6.80%)
Nov 13, 2023 0.9500 1.077 0.9400 1.030 73,445 +0.10(+10.75%)
Nov 10, 2023 0.9218 0.9385 0.9030 0.9300 27,860 +0.02(+1.81%)
Nov 09, 2023 0.8902 0.9400 0.8902 0.9135 230,458 +0.02(+2.64%)
Nov 08, 2023 0.9500 0.9800 0.8900 0.8900 257,256 +0.02(+2.17%)
Nov 07, 2023 1.010 1.100 0.8710 0.8711 566,249 -0.14(-13.75%)
Nov 06, 2023 1.090 1.107 1.010 1.010 61,714 -0.08(-7.34%)
Nov 03, 2023 1.160 1.190 1.040 1.090 254,368 -0.05(-4.39%)
Nov 02, 2023 0.9200 1.190 0.9220 1.140 418,876 +0.22(+23.78%)
Nov 01, 2023 0.8900 0.9699 0.8800 0.9210 136,409 +0.05(+5.86%)
Oct 31, 2023 0.9010 1.020 0.8700 0.8700 233,078 -0.10(-10.31%)
Oct 30, 2023 1.370 1.380 0.8620 0.9700 852,255 -0.65(-40.12%)
Oct 27, 2023 2.380 2.380 1.000 1.620 2,711,943 -0.98(-37.69%)
Oct 26, 2023 2.350 2.620 2.100 2.600 1,865,810 -0.30(-10.34%)
Oct 25, 2023 2.140 3.000 2.078 2.900 687,065 +0.73(+33.64%)
Oct 24, 2023 2.180 2.300 2.030 2.170 514,907 +0.01(+0.46%)
Oct 23, 2023 1.830 2.300 1.760 2.160 522,417 +0.40(+22.80%)
Oct 20, 2023 1.810 1.810 1.550 1.759 128,608 +0.25(+16.48%)
Oct 19, 2023 1.340 1.540 1.340 1.510 54,682 +0.14(+10.22%)
Oct 18, 2023 1.370 1.370 1.330 1.370 54,117 +0.00(+0.00%)
Oct 17, 2023 1.360 1.381 1.355 1.370 8,056 +0.01(+0.68%)
Oct 16, 2023 1.340 1.361 1.340 1.361 2,071 +0.00(+0.05%)
Oct 13, 2023 1.360 1.370 1.350 1.360 4,628 +0.01(+0.74%)
Oct 12, 2023 1.330 1.350 1.310 1.350 46,570 +0.03(+2.27%)
Oct 11, 2023 1.330 1.360 1.310 1.320 85,409 -0.01(-0.75%)
Oct 10, 2023 1.350 1.352 1.300 1.330 135,060 -0.04(-2.92%)
Oct 09, 2023 1.340 1.390 1.340 1.370 15,099 +0.00(+0.00%)
Oct 06, 2023 1.380 1.400 1.369 1.370 17,815 +0.00(+0.00%)
Oct 05, 2023 1.370 1.410 1.350 1.370 14,127 -0.01(-0.72%)
Oct 04, 2023 1.370 1.390 1.370 1.380 8,146 +0.02(+1.47%)
Oct 03, 2023 1.320 1.397 1.320 1.360 20,053 +0.03(+2.26%)
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.