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 (%)
Feb 28, 2022 3.100 3.178 3.011 3.100 26,408 +0.05(+1.67%)
Feb 25, 2022 2.911 3.066 3.010 3.049 24,683 +0.12(+4.06%)
Feb 24, 2022 3.000 3.005 2.717 2.930 34,955 -0.14(-4.68%)
Feb 23, 2022 3.300 3.300 3.030 3.074 19,562 -0.04(-1.32%)
Feb 22, 2022 3.300 3.309 3.110 3.115 32,904 -0.28(-8.22%)
Feb 18, 2022 3.394 0 -0.01(-0.18%)
Feb 17, 2022 3.502 3.560 3.321 3.400 22,291 -0.12(-3.38%)
Feb 16, 2022 3.590 3.600 3.471 3.519 23,112 -0.04(-1.15%)
Feb 15, 2022 3.478 3.600 3.400 3.560 27,567 +0.08(+2.36%)
Feb 14, 2022 3.585 3.597 3.409 3.478 36,759 -0.10(-2.85%)
Feb 11, 2022 3.650 3.650 3.501 3.580 23,548 -0.03(-0.78%)
Feb 10, 2022 3.680 3.680 3.510 3.608 17,373 -0.08(-2.17%)
Feb 09, 2022 3.600 3.701 3.600 3.688 34,182 +0.12(+3.33%)
Feb 08, 2022 3.690 3.690 3.529 3.569 11,748 -0.18(-4.80%)
Feb 07, 2022 3.700 3.750 3.502 3.749 23,259 +0.16(+4.40%)
Feb 04, 2022 3.554 3.591 3.409 3.591 34,699 +0.04(+1.15%)
Feb 03, 2022 3.450 3.550 21,496 -0.12(-3.27%)
Feb 02, 2022 3.700 3.700 3.506 3.670 12,939 +0.02(+0.55%)
Feb 01, 2022 3.684 3.700 3.510 3.650 24,252 +0.00(+0.00%)
Jan 31, 2022 3.400 3.650 40,565 +0.16(+4.58%)
Jan 28, 2022 3.530 3.600 3.331 3.490 48,197 -0.03(-0.99%)
Jan 27, 2022 3.561 3.801 3.454 3.525 50,633 -0.04(-0.98%)
Jan 26, 2022 3.800 3.876 3.422 3.560 83,997 -0.23(-5.99%)
Jan 25, 2022 3.800 3.800 3.500 3.787 31,061 -0.06(-1.64%)
Jan 24, 2022 3.380 3.850 3.201 3.850 71,043 +0.38(+10.79%)
Jan 21, 2022 3.600 3.600 3.330 3.475 79,258 -0.11(-3.20%)
Jan 20, 2022 3.821 3.980 3.550 3.590 129,111 -0.23(-5.90%)
Jan 19, 2022 3.773 5.400 3.626 3.815 831,862 +0.25(+7.04%)
Jan 18, 2022 4.099 4.100 3.500 3.564 115,656 -0.54(-13.05%)
Jan 14, 2022 4.099 0 +0.05(+1.21%)
Jan 13, 2022 3.820 4.198 3.820 4.050 13,039 -0.10(-2.36%)
Jan 12, 2022 4.200 4.284 3.913 4.148 40,486 +0.08(+1.94%)
Jan 11, 2022 3.951 4.250 3.812 4.069 34,624 +0.14(+3.51%)
Jan 10, 2022 4.177 4.177 3.852 3.931 25,827 -0.17(-4.10%)
Jan 07, 2022 4.002 4.200 4.000 4.099 21,067 +0.02(+0.49%)
Jan 06, 2022 4.177 4.178 3.812 4.079 63,584 -0.11(-2.58%)
Jan 05, 2022 4.225 4.489 4.050 4.187 33,304 -0.11(-2.63%)
Jan 04, 2022 4.600 4.600 4.230 4.300 29,801 -0.15(-3.37%)
Jan 03, 2022 4.300 4.500 4.260 4.450 34,694 +0.12(+2.87%)
Dec 31, 2021 4.300 4.500 4.230 4.326 45,108 +0.03(+0.60%)
Dec 30, 2021 4.050 4.593 4.050 4.300 82,574 +0.02(+0.47%)
Dec 29, 2021 4.200 4.750 4.030 4.280 274,532 +0.18(+4.36%)
Dec 28, 2021 4.123 4.300 4.026 4.101 100,297 +0.06(+1.51%)
Dec 27, 2021 4.084 4.100 4.000 4.040 94,113 -0.06(-1.46%)
Dec 23, 2021 4.250 4.290 4.035 4.100 38,053 -0.08(-1.91%)
Dec 22, 2021 4.200 4.300 4.049 4.180 50,111 +0.00(+0.05%)
Dec 21, 2021 4.216 4.300 4.151 4.178 41,535 +0.02(+0.51%)
Dec 20, 2021 4.400 4.500 4.022 4.157 67,069 -0.40(-8.84%)
Dec 17, 2021 4.339 4.661 4.252 4.560 29,444 +0.11(+2.47%)
Dec 16, 2021 4.600 4.800 4.400 4.450 22,868 -0.14(-3.05%)
Dec 15, 2021 4.405 4.625 4.300 4.590 46,015 +0.05(+1.15%)
Dec 14, 2021 4.700 4.700 4.350 4.538 84,347 -0.05(-1.18%)
Dec 13, 2021 4.470 4.625 4.307 4.592 42,479 +0.02(+0.37%)
Dec 10, 2021 4.800 4.800 4.356 4.575 19,012 -0.08(-1.61%)
Dec 09, 2021 4.606 4.884 4.461 4.650 36,134 +0.05(+1.00%)
Dec 08, 2021 4.400 4.700 4.250 4.604 76,330 -0.03(-0.67%)
Dec 07, 2021 5.100 5.300 4.520 4.635 137,083 -0.40(-7.94%)
Dec 06, 2021 4.200 6.109 4.013 5.035 1,117,163 +0.58(+13.12%)
Dec 03, 2021 4.550 4.800 4.100 4.451 45,463 -0.08(-1.87%)
Dec 02, 2021 5.100 5.194 4.500 4.536 104,031 -0.54(-10.59%)
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.