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 (%)
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%)
May 02, 2022 3.100 3.100 2.718 2.855 30,455 -0.17(-5.49%)
Apr 29, 2022 3.000 3.250 2.842 3.021 55,140 +0.06(+2.06%)
Apr 28, 2022 2.800 3.050 2.810 2.960 40,552 +0.15(+5.34%)
Apr 27, 2022 3.100 3.279 2.760 2.810 60,009 -0.19(-6.33%)
Apr 26, 2022 3.700 3.680 2.995 3.000 63,896 -0.27(-8.17%)
Apr 25, 2022 4.200 4.200 3.025 3.267 222,970 -1.17(-26.40%)
Apr 22, 2022 4.946 4.946 4.301 4.439 41,540 -0.48(-9.79%)
Apr 21, 2022 5.000 5.100 4.850 4.921 20,833 -0.28(-5.35%)
Apr 20, 2022 4.608 5.200 4.501 5.199 40,636 +0.45(+9.43%)
Apr 19, 2022 4.470 4.752 4.431 4.751 40,948 +0.23(+5.11%)
Apr 18, 2022 4.800 4.800 4.326 4.520 37,397 -0.25(-5.20%)
Apr 14, 2022 4.631 4.802 4.510 4.768 23,597 -0.01(-0.13%)
Apr 13, 2022 4.200 4.774 4.025 4.774 22,564 +0.20(+4.33%)
Apr 12, 2022 4.650 4.845 4.462 4.576 45,955 -0.07(-1.59%)
Apr 11, 2022 4.700 4.849 4.500 4.650 55,578 +0.25(+5.66%)
Apr 08, 2022 4.450 4.700 4.342 4.401 10,363 -0.05(-1.10%)
Apr 07, 2022 4.420 4.690 4.410 4.450 33,383 -0.39(-8.00%)
Apr 06, 2022 4.850 4.899 4.650 4.837 19,805 -0.05(-1.06%)
Apr 05, 2022 4.900 4.979 4.620 4.889 43,740 +0.08(+1.75%)
Apr 04, 2022 4.900 4.963 4.500 4.805 35,503 -0.04(-0.91%)
Apr 01, 2022 4.906 4.990 4.703 4.849 50,070 -0.02(-0.49%)
Mar 31, 2022 4.500 4.966 4.211 4.873 94,377 +0.37(+8.26%)
Mar 30, 2022 4.550 4.750 4.425 4.501 31,008 -0.02(-0.40%)
Mar 29, 2022 4.104 4.800 4.104 4.519 77,773 +0.12(+2.70%)
Mar 28, 2022 3.971 4.450 3.971 4.400 123,971 +0.30(+7.24%)
Mar 25, 2022 4.000 4.300 3.971 4.103 83,905 -0.08(-1.84%)
Mar 24, 2022 3.900 4.200 3.890 4.180 99,105 +0.36(+9.45%)
Mar 23, 2022 3.856 3.997 3.761 3.819 32,960 -0.13(-3.32%)
Mar 22, 2022 4.200 4.290 3.920 3.950 87,521 +0.15(+4.00%)
Mar 21, 2022 3.500 4.020 3.355 3.798 185,422 +0.19(+5.21%)
Mar 18, 2022 3.050 3.620 3.035 3.610 185,813 +0.56(+18.36%)
Mar 17, 2022 2.910 3.100 2.910 3.050 56,483 +0.05(+1.63%)
Mar 16, 2022 2.900 3.050 2.755 3.001 95,709 +0.25(+9.17%)
Mar 15, 2022 2.622 2.770 2.622 2.749 43,296 +0.04(+1.66%)
Mar 14, 2022 2.800 2.893 2.704 2.704 31,389 -0.12(-4.15%)
Mar 11, 2022 3.000 3.010 2.775 2.821 45,034 -0.12(-4.08%)
Mar 10, 2022 2.980 2.980 2.862 2.941 39,259 -0.01(-0.31%)
Mar 09, 2022 2.830 3.048 2.829 2.950 25,240 +0.15(+5.32%)
Mar 08, 2022 2.860 2.898 2.705 2.801 32,035 -0.08(-2.81%)
Mar 07, 2022 2.950 3.004 2.820 2.882 33,598 -0.07(-2.31%)
Mar 04, 2022 2.963 3.055 2.900 2.950 49,480 -0.10(-3.44%)
Mar 03, 2022 3.200 3.250 3.000 3.055 49,982 -0.10(-3.32%)
Mar 02, 2022 3.190 3.638 3.053 3.160 150,079 +0.06(+1.94%)
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.