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 (%)
Dec 31, 2020 8.900 8.900 8.900 120,638 +0.00(+0.00%)
Dec 30, 2020 8.600 9.100 8.600 8.900 120,638 +0.10(+1.14%)
Dec 29, 2020 8.700 9.000 8.500 8.800 62,662 -0.03(-0.29%)
Dec 28, 2020 8.620 9.170 8.350 8.826 182,376 +0.33(+3.84%)
Dec 24, 2020 8.425 8.510 8.300 8.500 27,900 +0.10(+1.19%)
Dec 23, 2020 8.500 8.700 8.200 8.400 51,253 -0.05(-0.56%)
Dec 22, 2020 8.689 8.700 8.350 8.447 39,132 -0.15(-1.78%)
Dec 21, 2020 8.900 8.900 8.400 8.600 65,069 -0.35(-3.95%)
Dec 18, 2020 9.500 9.500 8.820 8.954 36,690 -0.12(-1.34%)
Dec 17, 2020 8.660 9.215 8.660 9.076 56,778 +0.16(+1.75%)
Dec 16, 2020 9.040 9.187 8.899 8.920 60,648 -0.28(-3.04%)
Dec 15, 2020 9.200 9.700 8.900 9.200 133,073 -0.30(-3.19%)
Dec 14, 2020 9.089 9.800 8.760 9.503 143,328 +0.50(+5.59%)
Dec 11, 2020 8.700 9.100 8.680 9.000 45,500 +0.00(+0.00%)
Dec 10, 2020 9.100 9.200 8.700 9.000 56,855 -0.10(-1.10%)
Dec 09, 2020 9.000 9.400 8.800 9.100 156,723 +0.40(+4.60%)
Dec 08, 2020 8.700 9.200 8.600 8.700 134,245 -0.24(-2.68%)
Dec 07, 2020 8.826 9.100 8.300 8.940 155,301 +0.23(+2.70%)
Dec 04, 2020 8.679 8.880 8.600 8.705 38,050 +0.02(+0.20%)
Dec 03, 2020 8.799 8.800 8.510 8.688 36,417 -0.11(-1.27%)
Dec 02, 2020 8.900 8.900 8.500 8.800 43,068 -0.13(-1.46%)
Dec 01, 2020 9.483 9.800 8.900 8.930 96,015 +0.11(+1.21%)
Nov 30, 2020 9.312 9.500 8.700 8.823 70,271 -0.58(-6.20%)
Nov 27, 2020 9.500 9.780 9.220 9.406 53,800 -0.09(-0.99%)
Nov 25, 2020 9.330 9.953 9.010 9.500 233,560 +0.60(+6.74%)
Nov 24, 2020 9.000 9.200 8.600 8.900 74,538 -0.20(-2.20%)
Nov 23, 2020 9.405 9.405 8.400 9.100 89,110 +0.50(+5.81%)
Nov 20, 2020 9.000 9.092 8.200 8.600 171,290 -0.90(-9.47%)
Nov 19, 2020 11.50 11.50 9.000 9.500 1,098,515 +0.64(+7.21%)
Nov 18, 2020 8.700 9.200 8.700 8.861 26,486 +0.19(+2.17%)
Nov 17, 2020 8.853 8.877 8.670 8.673 9,622 -0.09(-0.99%)
Nov 16, 2020 8.870 8.898 8.600 8.760 14,810 -0.05(-0.52%)
Nov 13, 2020 8.800 8.900 8.610 8.806 20,960 +0.18(+2.07%)
Nov 12, 2020 8.580 8.781 8.580 8.627 14,115 +0.16(+1.85%)
Nov 11, 2020 8.257 8.663 8.120 8.470 12,286 +0.27(+3.29%)
Nov 10, 2020 8.400 8.600 8.200 8.200 17,789 -0.30(-3.53%)
Nov 09, 2020 8.100 8.500 8.000 8.500 23,073 +0.50(+6.25%)
Nov 06, 2020 8.146 8.150 7.952 8.000 11,880 -0.10(-1.23%)
Nov 05, 2020 7.900 8.700 7.900 8.100 54,315 +0.19(+2.40%)
Nov 04, 2020 7.930 8.004 7.910 7.910 12,890 -0.04(-0.50%)
Nov 03, 2020 8.116 8.189 7.950 7.950 10,768 -0.01(-0.08%)
Nov 02, 2020 7.900 8.070 7.712 7.956 8,713 +0.16(+2.00%)
Oct 30, 2020 8.300 8.300 7.615 7.800 21,230 -0.40(-4.90%)
Oct 29, 2020 8.390 8.450 8.112 8.202 19,654 -0.20(-2.36%)
Oct 28, 2020 8.500 8.679 8.110 8.400 25,948 -0.25(-2.89%)
Oct 27, 2020 8.800 9.100 8.550 8.650 20,390 -0.08(-0.94%)
Oct 26, 2020 9.106 9.114 8.707 8.732 26,742 -0.47(-5.09%)
Oct 23, 2020 9.500 9.500 8.701 9.200 37,150 -0.30(-3.16%)
Oct 22, 2020 9.500 9.900 9.200 9.500 68,950 +0.10(+1.06%)
Oct 21, 2020 9.400 10.00 9.100 9.400 58,056 +0.20(+2.17%)
Oct 20, 2020 9.000 9.700 9.000 9.200 50,318 -0.22(-2.36%)
Oct 19, 2020 9.803 11.10 8.803 9.422 306,274 +0.53(+5.91%)
Oct 16, 2020 8.711 9.200 8.520 8.896 17,120 +0.10(+1.09%)
Oct 15, 2020 9.000 9.000 8.500 8.800 15,163 -0.16(-1.79%)
Oct 14, 2020 8.854 9.189 8.801 8.960 14,231 +0.05(+0.56%)
Oct 13, 2020 9.870 9.870 8.725 8.910 44,728 -0.99(-10.00%)
Oct 12, 2020 9.200 10.30 8.700 9.900 243,717 +1.11(+12.62%)
Oct 09, 2020 8.600 9.300 8.600 8.791 12,810 +0.19(+2.22%)
Oct 08, 2020 8.790 8.823 8.200 8.600 23,906 -0.29(-3.26%)
Oct 07, 2020 8.300 9.549 8.300 8.890 68,908 +0.75(+9.21%)
Oct 06, 2020 8.400 8.499 8.101 8.140 16,953 -0.16(-1.93%)
Oct 05, 2020 8.900 8.900 8.250 8.300 10,981 -0.24(-2.79%)
Oct 02, 2020 8.800 8.920 8.534 8.538 7,490 -0.38(-4.28%)
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.