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 )

1.225 +0.065 (+5.60%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2021 6.500 6.550 6.201 6.497 33,942 -0.06(-0.96%)
Aug 30, 2021 6.800 6.800 6.201 6.560 53,828 -0.09(-1.35%)
Aug 27, 2021 6.400 6.660 6.261 6.650 32,569 +0.25(+3.91%)
Aug 26, 2021 6.670 6.670 6.310 6.400 19,292 +0.02(+0.25%)
Aug 25, 2021 6.348 6.670 6.200 6.384 33,929 -0.00(-0.02%)
Aug 24, 2021 6.100 6.500 6.015 6.385 54,425 +0.29(+4.67%)
Aug 23, 2021 5.879 6.197 5.750 6.100 65,817 +0.22(+3.76%)
Aug 20, 2021 5.800 5.950 5.701 5.879 23,131 +0.08(+1.36%)
Aug 19, 2021 5.900 5.920 5.621 5.800 29,359 -0.23(-3.78%)
Aug 18, 2021 5.700 6.200 5.685 6.028 55,415 +0.35(+6.22%)
Aug 17, 2021 6.100 6.233 5.500 5.675 76,411 -0.56(-8.95%)
Aug 16, 2021 6.410 6.469 6.110 6.233 60,853 -0.17(-2.61%)
Aug 13, 2021 6.350 6.400 6.187 6.400 59,217 +0.05(+0.79%)
Aug 12, 2021 6.400 6.505 6.250 6.350 49,256 -0.25(-3.79%)
Aug 11, 2021 6.655 6.777 6.400 6.600 64,055 -0.04(-0.60%)
Aug 10, 2021 6.800 6.800 6.360 6.640 78,969 -0.25(-3.68%)
Aug 09, 2021 6.900 6.900 6.650 6.894 72,110 +0.19(+2.90%)
Aug 06, 2021 7.000 7.000 6.550 6.700 76,964 -0.20(-2.90%)
Aug 05, 2021 7.100 7.100 6.655 6.900 128,263 -0.10(-1.43%)
Aug 04, 2021 7.000 7.351 6.910 7.000 101,791 -0.01(-0.19%)
Aug 03, 2021 7.100 7.160 6.900 7.013 21,223 -0.09(-1.23%)
Aug 02, 2021 7.300 7.398 7.050 7.100 34,551 -0.07(-1.03%)
Jul 30, 2021 7.295 7.400 7.105 7.174 13,830 -0.23(-3.05%)
Jul 29, 2021 7.347 7.480 7.240 7.400 19,877 +0.16(+2.20%)
Jul 28, 2021 6.967 7.341 6.900 7.241 32,200 +0.43(+6.25%)
Jul 27, 2021 7.000 7.325 6.540 6.815 55,880 -0.18(-2.64%)
Jul 26, 2021 7.301 7.349 6.911 7.000 100,956 -0.30(-4.10%)
Jul 23, 2021 8.040 8.040 7.236 7.299 173,008 -0.80(-9.89%)
Jul 22, 2021 8.132 8.780 8.006 8.100 50,912 -0.10(-1.17%)
Jul 21, 2021 8.787 8.795 8.003 8.196 211,972 +0.17(+2.17%)
Jul 20, 2021 7.700 8.099 7.672 8.022 25,131 +0.29(+3.79%)
Jul 19, 2021 7.900 8.080 7.500 7.729 113,729 -0.46(-5.57%)
Jul 16, 2021 8.360 8.390 8.050 8.185 62,910 +0.04(+0.43%)
Jul 15, 2021 8.400 8.547 7.951 8.150 113,223 -0.28(-3.31%)
Jul 14, 2021 8.700 8.900 8.315 8.429 58,759 -0.28(-3.25%)
Jul 13, 2021 9.100 9.100 8.550 8.712 59,513 -0.29(-3.18%)
Jul 12, 2021 9.500 9.500 8.900 8.998 64,472 -0.40(-4.28%)
Jul 09, 2021 8.700 9.400 8.700 9.400 71,201 +0.68(+7.76%)
Jul 08, 2021 8.500 8.887 8.501 8.723 110,350 -0.48(-5.18%)
Jul 07, 2021 9.205 9.497 9.013 9.200 160,083 -0.30(-3.16%)
Jul 06, 2021 9.600 9.990 9.200 9.500 247,369 -0.05(-0.49%)
Jul 02, 2021 9.400 10.40 9.015 9.547 500,888 -0.27(-2.73%)
Jul 01, 2021 8.700 9.900 8.485 9.815 599,670 +1.17(+13.59%)
Jun 30, 2021 8.530 8.670 8.315 8.641 91,660 +0.17(+2.03%)
Jun 29, 2021 8.500 8.500 8.230 8.469 82,995 +0.08(+1.00%)
Jun 28, 2021 8.531 8.707 8.360 8.385 48,421 -0.28(-3.20%)
Jun 25, 2021 8.613 8.775 8.510 8.662 71,940 +0.07(+0.85%)
Jun 24, 2021 8.400 8.698 8.213 8.589 164,076 +0.31(+3.74%)
Jun 23, 2021 8.303 8.303 8.001 8.279 58,157 +0.28(+3.49%)
Jun 22, 2021 8.100 8.150 7.900 8.000 80,915 -0.10(-1.23%)
Jun 21, 2021 8.500 8.550 8.030 8.100 88,289 -0.34(-4.07%)
Jun 18, 2021 8.400 8.840 8.130 8.444 163,564 +0.13(+1.60%)
Jun 17, 2021 8.300 8.499 8.200 8.311 52,299 +0.08(+1.03%)
Jun 16, 2021 8.467 8.499 8.189 8.226 58,180 -0.19(-2.22%)
Jun 15, 2021 8.999 8.999 8.301 8.413 94,480 -0.62(-6.83%)
Jun 14, 2021 8.900 9.136 8.750 9.030 93,196 +0.23(+2.63%)
Jun 11, 2021 9.000 9.000 8.700 8.799 68,398 -0.14(-1.56%)
Jun 10, 2021 9.200 9.200 8.648 8.938 113,413 -0.21(-2.27%)
Jun 09, 2021 9.096 9.300 8.760 9.146 343,670 -0.15(-1.65%)
Jun 08, 2021 8.600 9.300 8.600 9.299 319,735 +0.71(+8.25%)
Jun 07, 2021 8.500 8.590 8.330 8.590 68,281 +0.19(+2.26%)
Jun 04, 2021 8.549 8.599 8.315 8.400 60,323 -0.14(-1.64%)
Jun 03, 2021 8.535 8.630 8.300 8.540 62,931 -0.06(-0.70%)
Jun 02, 2021 8.630 8.870 8.406 8.600 213,719 -0.01(-0.09%)
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.