Skip to main content

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.130 +0.030 (+2.73%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.6366 0.6750 0.6200 0.6724 77,780 +0.04(+5.62%)
Mar 30, 2023 0.6554 0.6800 0.5705 0.6366 110,014 -0.04(-6.38%)
Mar 29, 2023 0.6517 0.6800 0.6514 0.6800 41,860 +0.00(+0.00%)
Mar 28, 2023 0.6800 0.6990 0.6513 0.6800 10,302 -0.02(-2.86%)
Mar 27, 2023 0.7100 0.7100 0.6800 0.7000 70,097 -0.01(-1.41%)
Mar 24, 2023 0.7200 0.7200 0.6710 0.7100 47,780 -0.01(-1.38%)
Mar 23, 2023 0.6995 0.7500 0.6803 0.7199 187,221 -0.01(-1.38%)
Mar 22, 2023 0.6300 0.7650 0.6300 0.7300 227,971 +0.09(+13.35%)
Mar 21, 2023 0.5600 0.6978 0.5600 0.6440 146,219 +0.04(+7.33%)
Mar 20, 2023 0.5900 0.6000 0.5325 0.6000 109,068 +0.01(+1.69%)
Mar 17, 2023 0.5101 0.5900 0.5101 0.5900 120,885 +0.01(+2.22%)
Mar 16, 2023 0.5299 0.5772 0.5108 0.5772 160,075 +0.01(+2.16%)
Mar 15, 2023 0.5400 0.5727 0.5102 0.5650 138,147 +0.00(+0.18%)
Mar 14, 2023 0.5700 0.5680 0.5370 0.5640 47,498 +0.00(+0.16%)
Mar 13, 2023 0.5092 0.5700 0.5011 0.5631 221,528 +0.04(+7.26%)
Mar 10, 2023 0.5200 0.5400 0.5000 0.5250 237,031 +0.00(+0.57%)
Mar 09, 2023 0.4900 0.5400 0.4900 0.5220 281,855 +0.00(+0.38%)
Mar 08, 2023 0.4871 0.5200 0.4867 0.5200 26,385 +0.02(+4.00%)
Mar 07, 2023 0.5000 0.5000 0.4707 0.5000 86,587 +0.02(+4.12%)
Mar 06, 2023 0.5200 0.5199 0.4800 0.4802 81,428 -0.04(-7.65%)
Mar 03, 2023 0.5015 0.5200 0.4517 0.5200 216,547 +0.00(+0.58%)
Mar 02, 2023 0.4900 0.5178 0.4900 0.5170 100,638 +0.01(+1.39%)
Mar 01, 2023 0.4700 0.5300 0.4703 0.5099 134,680 +0.03(+6.23%)
Feb 28, 2023 0.5000 0.5000 0.4687 0.4800 84,351 -0.04(-6.80%)
Feb 27, 2023 0.5400 0.5475 0.5010 0.5150 42,725 -0.03(-5.94%)
Feb 24, 2023 0.5700 0.5900 0.5277 0.5475 102,037 -0.05(-8.60%)
Feb 23, 2023 0.6190 0.6190 0.5715 0.5990 60,458 +0.01(+1.53%)
Feb 22, 2023 0.6400 0.6400 0.5778 0.5900 53,742 -0.05(-8.10%)
Feb 21, 2023 0.6228 0.6421 0.5900 0.6420 85,217 -0.00(-0.02%)
Feb 17, 2023 0.6553 0.6553 0.6000 0.6421 144,461 +0.01(+2.33%)
Feb 16, 2023 0.6300 0.6700 0.6030 0.6275 264,174 -0.04(-6.29%)
Feb 15, 2023 0.6400 0.6790 0.6300 0.6696 340,311 -0.01(-1.53%)
Feb 14, 2023 0.6300 0.6800 0.6039 0.6800 179,440 +0.03(+4.62%)
Feb 13, 2023 0.6413 0.6504 0.6001 0.6500 202,581 -0.01(-1.47%)
Feb 10, 2023 0.6233 0.6815 0.6100 0.6597 147,115 +0.03(+4.33%)
Feb 09, 2023 0.7326 0.7326 0.6100 0.6323 504,866 -0.11(-15.13%)
Feb 08, 2023 0.7300 0.7500 0.6952 0.7450 595,893 +0.01(+0.72%)
Feb 07, 2023 0.7650 0.7650 0.6803 0.7397 753,526 -0.01(-1.37%)
Feb 06, 2023 0.6919 0.7500 0.6650 0.7500 955,150 +0.06(+7.91%)
Feb 03, 2023 0.6600 0.7000 0.5800 0.6950 826,698 +0.05(+6.94%)
Feb 02, 2023 0.6100 0.6600 0.5008 0.6499 1,411,770 +0.03(+5.18%)
Feb 01, 2023 0.5500 0.6500 0.5101 0.6179 3,632,747 +0.12(+23.58%)
Jan 31, 2023 0.4800 0.6300 0.4752 0.5000 1,388,548 +0.03(+5.69%)
Jan 30, 2023 0.4790 0.4800 0.4686 0.4731 66,268 -0.02(-3.23%)
Jan 27, 2023 0.5000 0.5000 0.4847 0.4889 57,972 -0.01(-2.22%)
Jan 26, 2023 0.5100 0.5101 0.4800 0.5000 96,362 -0.01(-1.96%)
Jan 25, 2023 0.4999 0.5277 0.4612 0.5100 452,276 +0.05(+10.80%)
Jan 24, 2023 0.4780 0.4799 0.4501 0.4603 45,788 -0.02(-4.08%)
Jan 23, 2023 0.4900 0.4900 0.4500 0.4799 58,047 +0.02(+4.78%)
Jan 20, 2023 0.4500 0.4580 0.4404 0.4580 20,310 +0.02(+5.29%)
Jan 19, 2023 0.4411 0.4500 0.4300 0.4350 39,256 -0.02(-3.33%)
Jan 18, 2023 0.4500 0.4770 0.4403 0.4500 32,721 -0.01(-3.16%)
Jan 17, 2023 0.4700 0.4800 0.4577 0.4647 31,751 +0.01(+2.04%)
Jan 13, 2023 0.4484 0.4915 0.4122 0.4554 93,000 +0.01(+1.20%)
Jan 12, 2023 0.4480 0.4588 0.4025 0.4500 38,117 +0.00(+0.45%)
Jan 11, 2023 0.4500 0.4655 0.4300 0.4480 69,720 +0.00(+0.65%)
Jan 10, 2023 0.4500 0.4569 0.4250 0.4451 31,607 +0.00(+0.02%)
Jan 09, 2023 0.4600 0.4700 0.4450 0.4450 33,298 +0.00(+0.63%)
Jan 06, 2023 0.4200 0.4700 0.4182 0.4422 206,021 +0.02(+5.04%)
Jan 05, 2023 0.4200 0.4400 0.4003 0.4210 118,682 -0.02(-4.30%)
Jan 04, 2023 0.4100 0.4400 0.4000 0.4399 40,352 +0.05(+12.79%)
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.