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

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.215 +0.055 (+4.74%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 26, 2024 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 (%)
Jul 29, 2022 2.580 2.688 2.460 2.530 551,123 +0.00(+0.00%)
Jul 28, 2022 2.620 2.668 2.500 2.530 312,577 -0.14(-5.24%)
Jul 27, 2022 2.740 2.800 2.600 2.670 417,355 -0.14(-4.98%)
Jul 26, 2022 2.600 2.950 2.550 2.810 901,686 +0.21(+7.87%)
Jul 25, 2022 2.860 2.869 2.550 2.605 896,413 -0.29(-10.17%)
Jul 22, 2022 3.300 3.809 2.850 2.900 6,440,952 -0.15(-4.92%)
Jul 21, 2022 3.000 3.200 2.800 3.050 1,785,388 -0.01(-0.33%)
Jul 20, 2022 2.520 3.100 2.460 3.060 4,916,501 +0.61(+24.90%)
Jul 19, 2022 2.600 2.650 2.420 2.450 290,842 -0.14(-5.41%)
Jul 18, 2022 2.630 2.690 2.550 2.590 269,486 -0.05(-1.89%)
Jul 15, 2022 2.810 2.930 2.530 2.640 701,026 -0.23(-8.01%)
Jul 14, 2022 2.840 2.944 2.810 2.870 773,575 -0.00(-0.17%)
Jul 13, 2022 2.980 3.070 2.850 2.875 2,245,383 -0.44(-13.14%)
Jul 12, 2022 3.020 4.100 2.850 3.310 35,920,472 +0.61(+22.59%)
Jul 11, 2022 2.540 2.750 2.510 2.700 917,864 +0.04(+1.50%)
Jul 08, 2022 2.550 2.720 2.460 2.660 447,197 +0.02(+0.76%)
Jul 07, 2022 2.730 2.880 2.540 2.640 1,073,993 -0.13(-4.69%)
Jul 06, 2022 2.850 3.050 2.700 2.770 829,783 -0.07(-2.46%)
Jul 05, 2022 3.000 3.410 2.600 2.840 3,297,258 -0.17(-5.65%)
Jul 01, 2022 2.800 3.240 2.740 3.010 2,745,875 +0.16(+5.61%)
Jun 30, 2022 2.810 2.880 2.450 2.850 1,901,903 -0.13(-4.36%)
Jun 29, 2022 2.800 3.450 2.580 2.980 13,407,022 +0.43(+16.86%)
Jun 28, 2022 2.270 2.880 2.200 2.550 4,340,178 +0.06(+2.41%)
Jun 27, 2022 2.200 2.720 2.130 2.490 10,801,765 +0.13(+5.51%)
Jun 24, 2022 3.430 3.860 2.200 2.360 65,174,920 -0.37(-13.55%)
Jun 23, 2022 1.280 3.490 1.090 2.730 213,384,960 +1.98(+263.03%)
Jun 22, 2022 0.8600 0.9001 0.7020 0.7520 11,477,794 +0.13(+21.21%)
Jun 21, 2022 0.6950 0.7200 0.5989 0.6204 1,361,853 -0.54(-46.46%)
Jun 17, 2022 1.150 1.160 1.150 1.159 14,501 -0.01(-0.53%)
Jun 16, 2022 1.280 1.280 1.160 1.165 24,487 -0.17(-12.41%)
Jun 15, 2022 1.330 1.380 1.310 1.330 20,980 +0.00(+0.00%)
Jun 14, 2022 1.360 1.360 1.290 1.330 37,798 -0.07(-5.00%)
Jun 13, 2022 1.510 1.536 1.400 1.400 38,510 -0.15(-9.68%)
Jun 10, 2022 1.510 1.590 1.508 1.550 18,832 +0.05(+3.33%)
Jun 09, 2022 1.550 1.630 1.500 1.500 27,545 -0.05(-3.23%)
Jun 08, 2022 1.570 1.570 1.490 1.550 19,841 +0.02(+1.39%)
Jun 07, 2022 1.590 1.690 1.529 1.529 28,428 +0.05(+3.30%)
Jun 06, 2022 1.500 1.500 1.462 1.480 15,805 +0.01(+0.68%)
Jun 03, 2022 1.430 1.475 1.410 1.470 12,411 +0.02(+1.38%)
Jun 02, 2022 1.350 1.480 1.320 1.450 84,451 +0.15(+11.54%)
Jun 01, 2022 1.360 1.360 1.300 1.300 86,156 -0.06(-4.41%)
May 31, 2022 1.390 1.420 1.350 1.360 160,759 -0.08(-5.56%)
May 27, 2022 1.840 1.900 1.430 1.440 907,975 -0.03(-2.11%)
May 26, 2022 1.500 1.744 1.410 1.471 154,899 -0.36(-19.79%)
May 25, 2022 1.807 1.865 1.800 1.834 25,161 +0.03(+1.55%)
May 24, 2022 1.903 1.956 1.735 1.806 29,906 -0.14(-7.38%)
May 23, 2022 2.178 2.178 1.800 1.950 80,489 -0.23(-10.47%)
May 20, 2022 2.150 2.248 2.121 2.178 31,078 +0.06(+2.78%)
May 19, 2022 2.210 2.280 2.119 2.119 31,992 -0.17(-7.47%)
May 18, 2022 2.385 2.390 2.200 2.290 37,474 -0.11(-4.58%)
May 17, 2022 2.500 2.500 2.350 2.400 21,211 +0.05(+2.08%)
May 16, 2022 2.100 2.589 2.100 2.351 7,615 -0.03(-1.14%)
May 13, 2022 2.094 2.600 2.055 2.378 30,375 +0.35(+17.09%)
May 12, 2022 2.300 2.316 2.030 2.031 48,906 -0.36(-15.13%)
May 11, 2022 2.600 2.688 2.100 2.393 37,738 -0.23(-8.87%)
May 10, 2022 2.698 2.699 2.571 2.626 23,014 +0.12(+5.00%)
May 09, 2022 2.898 2.898 2.500 2.501 41,035 -0.24(-8.72%)
May 06, 2022 2.900 2.900 2.600 2.740 26,528 -0.12(-4.06%)
May 05, 2022 2.835 2.890 2.750 2.856 17,393 -0.03(-1.18%)
May 04, 2022 2.921 2.950 2.700 2.890 36,347 +0.03(+0.98%)
May 03, 2022 2.929 2.929 2.825 2.862 32,266 +0.01(+0.25%)
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.