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 (%)
Sep 29, 2023 1.400 1.400 1.360 1.370 11,780 +0.01(+0.74%)
Sep 28, 2023 1.480 1.480 1.360 1.360 10,573 -0.02(-1.45%)
Sep 27, 2023 1.400 1.400 1.360 1.380 8,149 +0.00(+0.00%)
Sep 26, 2023 1.330 1.470 1.320 1.380 194,753 -0.04(-2.82%)
Sep 25, 2023 1.430 1.430 1.400 1.420 60,344 +0.07(+5.19%)
Sep 22, 2023 1.470 1.500 1.350 1.350 25,658 -0.11(-7.65%)
Sep 21, 2023 1.430 1.540 1.430 1.462 16,964 +0.01(+0.81%)
Sep 20, 2023 1.500 1.535 1.427 1.450 22,105 +0.00(+0.00%)
Sep 19, 2023 1.400 1.579 1.400 1.450 10,910 -0.02(-1.36%)
Sep 18, 2023 1.510 1.595 1.410 1.470 36,692 -0.03(-2.00%)
Sep 15, 2023 1.470 1.615 1.450 1.500 36,262 +0.07(+4.96%)
Sep 14, 2023 1.360 1.540 1.360 1.429 24,365 +0.04(+2.81%)
Sep 13, 2023 1.320 1.419 1.320 1.390 19,553 +0.04(+2.96%)
Sep 12, 2023 1.630 1.630 1.350 1.350 135,676 -0.28(-17.18%)
Sep 11, 2023 1.750 1.850 1.580 1.630 522,489 -0.19(-10.44%)
Sep 08, 2023 2.060 2.100 1.800 1.820 234,271 -0.13(-6.67%)
Sep 07, 2023 1.720 1.960 1.700 1.950 236,103 +0.16(+8.94%)
Sep 06, 2023 1.670 1.850 1.600 1.790 349,009 +0.15(+9.15%)
Sep 05, 2023 1.470 1.660 1.469 1.640 97,938 +0.19(+13.10%)
Sep 01, 2023 1.450 1.480 1.440 1.450 28,133 -0.02(-1.36%)
Aug 31, 2023 1.400 1.470 1.360 1.470 83,422 +0.07(+5.00%)
Aug 30, 2023 1.390 1.400 1.300 1.400 32,662 +0.05(+3.70%)
Aug 29, 2023 1.300 1.400 1.300 1.350 88,919 +0.02(+1.50%)
Aug 28, 2023 1.320 1.330 1.220 1.330 201,426 +0.07(+5.56%)
Aug 25, 2023 1.210 1.330 1.200 1.260 98,090 -0.02(-1.56%)
Aug 24, 2023 1.300 1.330 1.220 1.280 73,819 -0.03(-2.29%)
Aug 23, 2023 1.270 1.360 1.260 1.310 234,842 +0.00(+0.00%)
Aug 22, 2023 1.220 1.370 1.200 1.310 188,715 +0.09(+7.38%)
Aug 21, 2023 1.280 1.285 1.200 1.220 136,824 -0.08(-6.15%)
Aug 18, 2023 1.250 1.300 1.249 1.300 39,562 +0.04(+3.09%)
Aug 17, 2023 1.270 1.300 1.220 1.261 30,670 +0.01(+0.88%)
Aug 16, 2023 1.220 1.280 1.200 1.250 202,022 +0.05(+4.17%)
Aug 15, 2023 1.160 1.200 1.140 1.200 2,070 +0.01(+0.84%)
Aug 14, 2023 1.150 1.190 1.120 1.190 4,847 -0.01(-0.83%)
Aug 11, 2023 1.190 1.210 1.140 1.200 20,658 +0.01(+0.84%)
Aug 10, 2023 1.270 1.270 1.180 1.190 10,627 -0.06(-4.80%)
Aug 09, 2023 1.170 1.284 1.170 1.250 24,036 +0.07(+5.93%)
Aug 08, 2023 1.230 1.290 1.150 1.180 11,525 -0.12(-9.23%)
Aug 07, 2023 1.240 1.300 1.200 1.300 54,092 +0.03(+2.36%)
Aug 04, 2023 1.350 1.352 1.250 1.270 20,539 -0.09(-6.62%)
Aug 03, 2023 1.380 1.380 1.280 1.360 33,363 +0.02(+1.49%)
Aug 02, 2023 1.340 1.370 1.250 1.340 69,761 +0.01(+0.46%)
Aug 01, 2023 1.220 1.350 1.205 1.334 142,318 +0.13(+11.15%)
Jul 31, 2023 1.110 1.260 1.110 1.200 48,369 +0.06(+5.26%)
Jul 28, 2023 1.090 1.180 1.090 1.140 30,416 +0.04(+3.64%)
Jul 27, 2023 1.110 1.150 1.070 1.100 61,444 -0.01(-0.90%)
Jul 26, 2023 1.080 1.150 1.080 1.110 26,135 +0.05(+4.72%)
Jul 25, 2023 1.080 1.190 1.050 1.060 48,547 -0.02(-1.85%)
Jul 24, 2023 1.070 1.160 1.060 1.080 41,245 -0.01(-0.92%)
Jul 21, 2023 1.120 1.140 1.065 1.090 16,415 -0.02(-1.54%)
Jul 20, 2023 1.170 1.200 1.100 1.107 24,046 -0.06(-5.38%)
Jul 19, 2023 1.200 1.250 1.150 1.170 18,488 -0.03(-2.50%)
Jul 18, 2023 1.150 1.200 1.145 1.200 53,559 +0.03(+2.56%)
Jul 17, 2023 1.120 1.170 1.080 1.170 43,162 +0.03(+2.63%)
Jul 14, 2023 1.110 1.370 1.030 1.140 213,059 +0.01(+0.88%)
Jul 13, 2023 1.180 1.180 1.130 1.130 7,825 -0.05(-4.24%)
Jul 12, 2023 1.200 1.220 1.120 1.180 56,542 -0.02(-1.67%)
Jul 11, 2023 1.230 1.260 1.170 1.200 47,491 +0.00(+0.00%)
Jul 10, 2023 1.190 1.260 1.180 1.200 45,389 +0.03(+2.56%)
Jul 07, 2023 1.240 1.240 1.130 1.170 9,898 +0.02(+1.74%)
Jul 06, 2023 1.130 1.240 1.060 1.150 137,613 -0.04(-3.36%)
Jul 05, 2023 1.170 1.212 1.150 1.190 15,896 +0.03(+2.59%)
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.