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 )

1.100 -0.010 (-0.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 10, 2024 1.150 1.150 1.040 1.100 45,606 -0.01(-0.90%)
May 09, 2024 1.150 1.150 1.070 1.110 54,502 -0.02(-1.77%)
May 08, 2024 1.120 1.130 1.040 1.130 30,494 +0.03(+2.73%)
May 07, 2024 1.020 1.120 1.020 1.100 37,168 +0.02(+1.85%)
May 06, 2024 1.040 1.080 1.030 1.080 98,151 +0.01(+0.93%)
May 03, 2024 1.070 1.090 1.020 1.070 76,359 -0.05(-4.46%)
May 02, 2024 1.150 1.150 1.040 1.120 230,761 -0.08(-6.67%)
May 01, 2024 1.190 1.200 1.100 1.200 137,245 -0.03(-2.44%)
Apr 30, 2024 1.190 1.230 1.150 1.230 405,117 +0.00(+0.00%)
Apr 29, 2024 1.140 1.250 1.140 1.230 194,606 +0.00(+0.41%)
Apr 26, 2024 1.110 1.230 1.100 1.225 129,254 +0.07(+5.60%)
Apr 25, 2024 1.100 1.160 1.080 1.160 98,263 +0.05(+4.50%)
Apr 24, 2024 1.070 1.130 1.061 1.110 95,682 +0.02(+1.83%)
Apr 23, 2024 1.020 1.110 1.020 1.090 62,156 +0.06(+5.83%)
Apr 22, 2024 1.070 1.074 1.030 1.030 60,447 -0.06(-5.50%)
Apr 19, 2024 1.040 1.109 0.9900 1.090 127,306 +0.14(+14.74%)
Apr 18, 2024 1.040 1.080 0.9500 0.9500 84,400 -0.09(-8.65%)
Apr 17, 2024 1.070 1.070 1.030 1.040 88,783 +0.00(+0.00%)
Apr 16, 2024 1.040 1.080 1.012 1.040 46,018 -0.02(-1.89%)
Apr 15, 2024 1.090 1.090 1.030 1.060 96,751 -0.03(-2.75%)
Apr 12, 2024 1.060 1.090 1.060 1.090 4,768 +0.01(+0.93%)
Apr 11, 2024 1.070 1.081 1.061 1.080 54,649 +0.01(+0.93%)
Apr 10, 2024 1.030 1.080 1.030 1.070 13,943 +0.00(+0.00%)
Apr 09, 2024 1.050 1.090 1.040 1.070 8,463 +0.00(+0.00%)
Apr 08, 2024 1.150 1.150 1.020 1.070 27,096 -0.06(-5.31%)
Apr 05, 2024 1.090 1.130 1.040 1.130 23,900 +0.07(+6.60%)
Apr 04, 2024 1.030 1.110 1.030 1.060 32,011 +0.04(+3.92%)
Apr 03, 2024 1.050 1.050 1.018 1.020 16,565 -0.01(-0.97%)
Apr 02, 2024 1.050 1.060 1.030 1.030 11,841 -0.02(-1.90%)
Apr 01, 2024 1.070 1.091 1.050 1.050 14,908 -0.03(-2.78%)
Mar 28, 2024 1.110 1.140 1.050 1.080 67,359 -0.02(-1.82%)
Mar 27, 2024 1.140 1.141 1.100 1.100 8,242 -0.02(-1.79%)
Mar 26, 2024 1.080 1.160 1.080 1.120 31,234 -0.03(-2.61%)
Mar 25, 2024 1.080 1.150 1.060 1.150 86,140 +0.05(+4.83%)
Mar 22, 2024 1.060 1.097 1.032 1.097 35,944 +0.05(+4.48%)
Mar 21, 2024 1.060 1.081 1.050 1.050 15,663 -0.03(-2.78%)
Mar 20, 2024 1.080 1.090 1.050 1.080 11,014 +0.04(+3.85%)
Mar 19, 2024 1.090 1.090 1.030 1.040 79,611 +0.02(+1.96%)
Mar 18, 2024 1.110 1.140 1.000 1.020 130,535 -0.08(-7.27%)
Mar 15, 2024 1.140 1.200 1.070 1.100 107,166 -0.01(-0.90%)
Mar 14, 2024 1.090 1.141 1.080 1.110 31,268 -0.02(-1.77%)
Mar 13, 2024 1.090 1.190 1.080 1.130 105,838 +0.04(+3.67%)
Mar 12, 2024 1.070 1.120 1.060 1.090 78,815 -0.03(-2.68%)
Mar 11, 2024 1.160 1.170 1.050 1.120 662,399 +0.00(+0.00%)
Mar 08, 2024 1.120 1.200 1.070 1.120 86,235 -0.02(-1.75%)
Mar 07, 2024 1.180 1.181 1.090 1.140 48,204 -0.07(-5.79%)
Mar 06, 2024 1.150 1.220 1.140 1.210 415,859 +0.05(+4.31%)
Mar 05, 2024 1.180 1.240 1.090 1.160 127,123 -0.03(-2.52%)
Mar 04, 2024 1.140 1.350 1.140 1.190 333,408 +0.08(+7.21%)
Mar 01, 2024 1.040 1.200 1.030 1.110 281,989 +0.09(+8.82%)
Feb 29, 2024 1.040 1.050 1.010 1.020 33,825 +0.02(+2.00%)
Feb 28, 2024 1.020 1.030 0.9900 1.000 33,266 -0.02(-1.96%)
Feb 27, 2024 1.030 1.050 1.020 1.020 136,546 -0.02(-1.92%)
Feb 26, 2024 1.010 1.040 1.000 1.040 114,999 +0.04(+4.00%)
Feb 23, 2024 1.010 1.060 1.000 1.000 51,544 -0.01(-0.99%)
Feb 22, 2024 1.030 1.060 1.000 1.010 33,979 -0.01(-0.98%)
Feb 21, 2024 1.070 1.100 1.020 1.020 74,881 -0.01(-0.97%)
Feb 20, 2024 1.090 1.100 1.020 1.030 80,072 -0.09(-8.04%)
Feb 16, 2024 1.100 1.230 1.100 1.120 345,045 +0.01(+0.90%)
Feb 15, 2024 1.070 1.167 1.050 1.110 371,074 +0.06(+5.71%)
Feb 14, 2024 1.050 1.060 1.030 1.050 21,120 +0.01(+0.96%)
Feb 13, 2024 1.050 1.063 1.021 1.040 42,837 -0.02(-1.89%)
Feb 12, 2024 1.090 1.090 1.050 1.060 57,275 +0.01(+0.95%)
Feb 09, 2024 1.060 1.060 1.024 1.050 32,842 +0.02(+1.94%)
Feb 08, 2024 1.010 1.060 1.000 1.030 58,358 +0.01(+0.98%)
Feb 07, 2024 1.030 1.040 1.015 1.020 32,686 -0.01(-0.97%)
Feb 06, 2024 1.020 1.040 0.9700 1.030 96,195 +0.02(+1.98%)
Feb 05, 2024 1.020 1.040 1.010 1.010 134,913 -0.02(-1.94%)
Feb 02, 2024 1.010 1.040 1.010 1.030 12,579 +0.00(+0.00%)
Feb 01, 2024 1.040 1.050 1.030 1.030 120,249 -0.01(-0.96%)
Jan 31, 2024 1.060 1.056 1.030 1.040 20,718 +0.02(+1.96%)
Jan 30, 2024 1.040 1.050 1.010 1.020 139,422 -0.02(-1.92%)
Jan 29, 2024 1.050 1.070 1.030 1.040 9,991 -0.03(-2.80%)
Jan 26, 2024 1.030 1.080 1.020 1.070 60,097 +0.03(+2.88%)
Jan 25, 2024 1.010 1.050 1.010 1.040 51,376 +0.02(+1.96%)
Jan 24, 2024 1.020 1.030 1.000 1.020 97,331 +0.01(+0.99%)
Jan 23, 2024 1.030 1.050 0.9500 1.010 149,119 +0.00(+0.00%)
Jan 22, 2024 0.9900 1.036 0.9900 1.010 84,329 +0.00(+0.00%)
Jan 19, 2024 0.9700 1.050 0.9700 1.010 125,727 +0.02(+2.02%)
Jan 18, 2024 1.060 1.060 0.9800 0.9900 141,873 -0.06(-5.71%)
Jan 17, 2024 1.050 1.060 1.020 1.050 69,213 +0.00(+0.00%)
Jan 16, 2024 1.080 1.100 1.013 1.050 110,947 -0.03(-2.78%)
Jan 12, 2024 1.050 1.090 1.010 1.080 210,535 +0.04(+3.85%)
Jan 11, 2024 1.000 1.070 1.000 1.040 84,259 +0.02(+1.96%)
Jan 10, 2024 0.9900 1.040 0.9900 1.020 31,004 +0.00(+0.00%)
Jan 09, 2024 0.9900 1.040 0.9900 1.020 57,161 +0.01(+0.99%)
Jan 08, 2024 1.050 1.050 1.010 1.010 33,614 -0.04(-3.81%)
Jan 05, 2024 1.000 1.050 0.9930 1.050 68,229 +0.06(+6.11%)
Jan 04, 2024 1.030 1.030 0.9820 0.9895 70,908 -0.04(-3.93%)
Jan 03, 2024 1.010 1.030 0.9900 1.030 76,882 +0.02(+1.98%)
Jan 02, 2024 0.9900 1.020 0.9800 1.010 121,552 +0.01(+1.00%)
Dec 29, 2023 0.9700 1.030 0.9250 1.000 227,607 +0.02(+2.04%)
Dec 28, 2023 0.9700 1.000 0.9200 0.9800 191,576 +0.03(+2.77%)
Dec 27, 2023 1.010 1.020 0.9400 0.9536 348,595 -0.07(-6.51%)
Dec 26, 2023 1.130 1.180 0.9900 1.020 1,198,103 -0.08(-7.27%)
Dec 22, 2023 1.080 1.156 1.065 1.100 6,805,994 +0.05(+4.76%)
Dec 21, 2023 1.120 1.120 1.040 1.050 169,164 -0.01(-0.94%)
Dec 20, 2023 1.150 1.161 1.060 1.060 109,797 -0.09(-7.83%)
Dec 19, 2023 1.210 1.250 1.120 1.150 200,264 -0.06(-4.96%)
Dec 18, 2023 1.240 1.260 1.100 1.210 129,249 -0.03(-2.42%)
Dec 15, 2023 1.220 1.260 1.200 1.240 218,457 +0.00(+0.00%)
Dec 14, 2023 1.220 1.240 1.220 1.240 20,825 +0.01(+0.81%)
Dec 13, 2023 1.220 1.240 1.190 1.230 71,669 +0.01(+0.82%)
Dec 12, 2023 1.200 1.220 1.180 1.220 75,925 +0.01(+0.83%)
Dec 11, 2023 1.190 1.250 1.190 1.210 90,619 +0.02(+1.68%)
Dec 08, 2023 1.140 1.250 1.140 1.190 62,398 +0.04(+3.48%)
Dec 07, 2023 1.120 1.150 1.085 1.150 120,107 +0.07(+6.48%)
Dec 06, 2023 1.090 1.110 1.070 1.080 64,567 -0.05(-4.42%)
Dec 05, 2023 1.100 1.130 1.095 1.130 5,019 +0.03(+2.73%)
Dec 04, 2023 1.160 1.160 1.080 1.100 94,057 -0.03(-2.65%)
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.