Skip to main content

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.60 29.10 27.70 27.70 6,050 -0.50(-1.77%)
Nov 27, 2019 27.66 29.40 27.30 28.20 10,050 +1.10(+4.06%)
Nov 26, 2019 28.40 30.00 27.00 27.10 13,359 -1.70(-5.90%)
Nov 25, 2019 28.00 29.50 28.00 28.80 6,312 +1.00(+3.60%)
Nov 22, 2019 28.40 29.10 27.50 27.80 3,580 -1.30(-4.47%)
Nov 21, 2019 26.60 29.70 25.70 29.10 8,558 +3.40(+13.23%)
Nov 20, 2019 31.50 32.20 25.50 25.70 12,166 -5.80(-18.41%)
Nov 19, 2019 31.50 33.10 30.97 31.50 16,230 -0.60(-1.87%)
Nov 18, 2019 32.40 35.92 31.50 32.10 18,542 -0.20(-0.62%)
Nov 15, 2019 31.90 33.50 31.40 32.30 8,010 +1.00(+3.19%)
Nov 14, 2019 30.30 31.50 30.00 31.30 8,611 +1.10(+3.64%)
Nov 13, 2019 30.20 30.70 30.00 30.20 9,169 +0.20(+0.67%)
Nov 12, 2019 29.90 31.30 29.80 30.00 4,698 -0.40(-1.32%)
Nov 11, 2019 29.00 31.60 29.00 30.40 11,399 -0.10(-0.33%)
Nov 08, 2019 30.80 31.10 29.50 30.50 11,310 -0.10(-0.33%)
Nov 07, 2019 30.50 31.20 29.90 30.60 9,750 +0.00(+0.00%)
Nov 06, 2019 31.40 32.70 29.80 30.60 12,976 -0.60(-1.92%)
Nov 05, 2019 29.30 32.50 29.30 31.20 11,163 +1.30(+4.35%)
Nov 04, 2019 30.00 30.60 29.24 29.90 9,627 -0.30(-0.99%)
Nov 01, 2019 29.80 31.00 29.40 30.20 11,840 +0.40(+1.34%)
Oct 31, 2019 27.80 30.50 26.90 29.80 10,044 +2.00(+7.19%)
Oct 30, 2019 28.00 29.00 26.50 27.80 9,468 -0.70(-2.46%)
Oct 29, 2019 29.90 30.10 28.00 28.50 5,247 -1.10(-3.72%)
Oct 28, 2019 29.50 30.50 28.50 29.60 15,053 +0.10(+0.34%)
Oct 25, 2019 30.60 31.20 28.60 29.50 11,490 -0.90(-2.96%)
Oct 24, 2019 31.00 31.10 28.10 30.40 16,403 -0.20(-0.65%)
Oct 23, 2019 32.60 34.50 29.90 30.60 18,299 -3.00(-8.93%)
Oct 22, 2019 32.60 34.10 32.00 33.60 11,652 +1.30(+4.02%)
Oct 21, 2019 33.20 34.70 30.00 32.30 26,150 -0.90(-2.71%)
Oct 18, 2019 28.50 33.20 28.50 33.20 10,220 +3.20(+10.67%)
Oct 17, 2019 32.00 32.60 28.70 30.00 15,581 -2.10(-6.54%)
Oct 16, 2019 35.40 35.40 30.00 32.10 17,381 +0.70(+2.23%)
Oct 15, 2019 33.00 33.20 30.70 31.40 15,134 -1.80(-5.42%)
Oct 14, 2019 33.00 33.80 32.60 33.20 9,090 +0.00(+0.00%)
Oct 11, 2019 34.10 35.20 32.30 33.20 8,860 -0.70(-2.06%)
Oct 10, 2019 33.00 34.00 32.00 33.90 11,534 +0.70(+2.11%)
Oct 09, 2019 33.10 33.60 32.60 33.20 6,865 +0.40(+1.22%)
Oct 08, 2019 32.60 34.00 32.30 32.80 10,248 +0.70(+2.18%)
Oct 07, 2019 30.60 33.64 30.60 32.10 17,295 +0.90(+2.88%)
Oct 04, 2019 30.60 33.30 30.60 31.20 7,360 +0.10(+0.32%)
Oct 03, 2019 31.10 32.10 30.60 31.10 9,193 -0.50(-1.58%)
Oct 02, 2019 30.60 32.50 29.40 31.60 11,469 +0.10(+0.32%)
Oct 01, 2019 33.00 34.50 30.00 31.50 17,194 -1.70(-5.12%)
Sep 30, 2019 33.20 34.20 32.30 33.20 16,136 -0.80(-2.35%)
Sep 27, 2019 35.00 35.70 33.00 34.00 18,920 -1.70(-4.76%)
Sep 26, 2019 37.10 37.10 33.80 35.70 15,693 -0.80(-2.19%)
Sep 25, 2019 31.48 37.00 31.48 36.50 16,654 +3.70(+11.28%)
Sep 24, 2019 32.40 34.30 30.74 32.80 11,074 -0.10(-0.30%)
Sep 23, 2019 30.95 33.68 30.20 32.90 12,710 +1.90(+6.13%)
Sep 20, 2019 31.00 32.80 29.30 31.00 9,690 +0.40(+1.31%)
Sep 19, 2019 29.20 32.50 29.20 30.60 9,707 -1.30(-4.08%)
Sep 18, 2019 33.50 34.60 30.90 31.90 12,292 -1.60(-4.78%)
Sep 17, 2019 29.20 35.20 29.20 33.50 16,366 -1.40(-4.01%)
Sep 16, 2019 37.50 37.50 32.30 34.90 25,172 -2.40(-6.43%)
Sep 13, 2019 35.50 37.50 33.10 37.30 17,660 +2.00(+5.67%)
Sep 12, 2019 32.20 36.40 28.60 35.30 26,426 +3.10(+9.63%)
Sep 11, 2019 33.00 33.60 30.70 32.20 19,863 -0.60(-1.83%)
Sep 10, 2019 31.50 33.00 29.65 32.80 14,593 +0.90(+2.82%)
Sep 09, 2019 29.80 31.90 27.20 31.90 22,602 +2.40(+8.14%)
Sep 06, 2019 26.90 31.00 25.30 29.50 23,350 +2.70(+10.07%)
Sep 05, 2019 29.10 29.50 26.10 26.80 9,400 -2.00(-6.94%)
Sep 04, 2019 27.10 29.10 26.80 28.80 11,567 +1.40(+5.11%)
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.