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 (%)
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%)
Jun 01, 2021 8.650 8.700 8.340 8.608 112,994 +0.31(+3.72%)
May 28, 2021 8.200 8.490 8.200 8.299 98,641 -0.06(-0.73%)
May 27, 2021 8.000 8.499 7.988 8.360 214,680 +0.36(+4.49%)
May 26, 2021 8.072 8.099 7.935 8.001 58,128 +0.01(+0.13%)
May 25, 2021 7.880 8.100 7.880 7.991 34,612 -0.05(-0.68%)
May 24, 2021 8.190 8.200 8.010 8.046 41,652 -0.00(-0.05%)
May 21, 2021 8.190 8.250 8.000 8.050 79,754 -0.14(-1.71%)
May 20, 2021 8.222 8.300 8.001 8.190 73,849 +0.11(+1.36%)
May 19, 2021 8.300 8.300 7.700 8.080 70,579 -0.22(-2.65%)
May 18, 2021 7.900 8.300 7.760 8.300 142,698 +0.58(+7.57%)
May 17, 2021 7.900 7.900 7.600 7.716 82,841 +0.21(+2.73%)
May 14, 2021 7.444 7.795 7.444 7.511 77,394 +0.11(+1.50%)
May 13, 2021 7.867 7.877 7.296 7.400 93,885 -0.32(-4.15%)
May 12, 2021 7.600 7.900 7.603 7.720 70,749 +0.02(+0.26%)
May 11, 2021 7.680 7.899 7.221 7.700 140,192 -0.12(-1.53%)
May 10, 2021 8.500 8.590 7.722 7.820 246,282 -0.48(-5.77%)
May 07, 2021 8.200 8.388 8.091 8.299 428,825 +0.28(+3.52%)
May 06, 2021 10.00 10.00 8.000 8.017 1,359,438 -3.18(-28.42%)
May 05, 2021 12.30 12.40 10.90 11.20 318,549 +0.40(+3.70%)
May 04, 2021 11.30 11.30 10.50 10.80 67,027 -0.50(-4.42%)
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.