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 (%)
Mar 31, 2020 7.200 8.200 7.200 8.100 6,123 +0.99(+13.92%)
Mar 30, 2020 8.600 8.600 7.100 7.110 6,212 -1.10(-13.38%)
Mar 27, 2020 8.110 8.400 7.801 8.208 3,470 +0.26(+3.28%)
Mar 26, 2020 8.200 8.999 7.620 7.947 8,293 +0.15(+1.88%)
Mar 25, 2020 7.800 7.999 7.500 7.800 4,900 -0.10(-1.27%)
Mar 24, 2020 7.800 8.200 7.300 7.900 13,082 -0.20(-2.47%)
Mar 23, 2020 9.200 11.00 7.700 8.100 60,008 -0.01(-0.10%)
Mar 20, 2020 8.700 9.000 7.600 8.108 11,900 -0.99(-10.90%)
Mar 19, 2020 7.200 9.900 6.300 9.100 34,825 +2.10(+30.00%)
Mar 18, 2020 6.400 7.800 6.400 7.000 1,314 -0.17(-2.37%)
Mar 17, 2020 6.482 7.920 6.482 7.170 969 +0.42(+6.22%)
Mar 16, 2020 7.500 7.500 6.550 6.750 1,659 -0.25(-3.57%)
Mar 13, 2020 7.359 7.915 6.801 7.000 5,270 -0.15(-2.14%)
Mar 12, 2020 7.450 7.491 6.602 7.153 6,153 -0.76(-9.55%)
Mar 11, 2020 7.548 8.354 7.200 7.908 3,582 +0.20(+2.57%)
Mar 10, 2020 8.922 8.922 7.600 7.710 6,851 -0.21(-2.69%)
Mar 09, 2020 8.000 8.322 7.800 7.923 6,810 -0.75(-8.62%)
Mar 06, 2020 9.407 9.447 8.500 8.670 18,520 -1.13(-11.53%)
Mar 05, 2020 9.100 13.40 9.000 9.800 107,624 -0.10(-1.00%)
Mar 04, 2020 9.900 9.905 9.071 9.899 2,264 -0.00(-0.01%)
Mar 03, 2020 9.400 10.20 8.500 9.900 2,893 +0.90(+10.00%)
Mar 02, 2020 10.50 10.50 8.410 9.000 11,242 -0.60(-6.25%)
Feb 28, 2020 9.800 9.990 9.001 9.600 4,240 -0.30(-3.03%)
Feb 27, 2020 10.00 10.00 9.600 9.900 3,781 -0.20(-1.98%)
Feb 26, 2020 10.00 10.40 9.800 10.10 5,963 +0.30(+3.05%)
Feb 25, 2020 10.20 10.87 9.639 9.801 12,325 -0.30(-2.96%)
Feb 24, 2020 11.30 11.30 9.900 10.10 24,115 -1.10(-9.82%)
Feb 21, 2020 12.50 12.50 11.20 11.20 21,350 -1.30(-10.40%)
Feb 20, 2020 11.00 18.50 11.00 12.50 177,626 +1.40(+12.61%)
Feb 19, 2020 11.30 11.80 11.00 11.10 3,009 -0.20(-1.77%)
Feb 18, 2020 11.20 11.50 11.20 11.30 3,586 -0.30(-2.59%)
Feb 14, 2020 13.50 13.50 11.50 11.60 4,960 -0.70(-5.69%)
Feb 13, 2020 11.50 13.80 11.20 12.30 22,289 +0.80(+6.95%)
Feb 12, 2020 11.50 12.00 11.20 11.50 2,026 +0.30(+2.69%)
Feb 11, 2020 13.10 13.10 10.60 11.20 11,018 -1.60(-12.50%)
Feb 10, 2020 12.90 13.20 12.10 12.80 6,699 +0.50(+4.07%)
Feb 07, 2020 16.30 16.30 12.20 12.30 15,920 -1.80(-12.77%)
Feb 06, 2020 12.90 16.90 11.60 14.10 78,504 +1.60(+12.80%)
Feb 05, 2020 12.00 12.50 11.19 12.50 6,198 +0.00(+0.00%)
Feb 04, 2020 13.00 13.00 12.00 12.50 6,007 -0.46(-3.54%)
Feb 03, 2020 12.50 13.00 12.50 12.96 3,426 +0.46(+3.67%)
Jan 31, 2020 13.30 13.80 12.50 12.50 15,050 -3.00(-19.35%)
Jan 30, 2020 16.10 16.32 13.00 15.50 3,799 -0.40(-2.52%)
Jan 29, 2020 15.80 15.90 15.80 15.90 310 -0.90(-5.36%)
Jan 28, 2020 16.93 17.10 15.80 16.80 1,204 +1.40(+9.09%)
Jan 27, 2020 16.22 16.41 14.80 15.40 1,715 -1.00(-6.10%)
Jan 24, 2020 17.30 18.50 16.40 16.40 2,170 -0.90(-5.20%)
Jan 23, 2020 17.40 18.20 17.30 17.30 457 +0.10(+0.58%)
Jan 22, 2020 18.10 19.00 17.20 17.20 1,875 -0.90(-4.97%)
Jan 21, 2020 19.50 19.50 18.00 18.10 1,541 -1.40(-7.18%)
Jan 17, 2020 19.80 19.80 19.30 19.50 1,850 -0.20(-1.02%)
Jan 16, 2020 19.50 20.00 18.30 19.70 3,422 +0.40(+2.07%)
Jan 15, 2020 18.80 19.30 18.40 19.30 1,857 +0.70(+3.76%)
Jan 14, 2020 20.30 20.70 18.60 18.60 4,717 -1.90(-9.27%)
Jan 13, 2020 20.10 20.80 20.10 20.50 3,953 +0.10(+0.49%)
Jan 10, 2020 20.70 20.80 20.00 20.40 880 -0.60(-2.86%)
Jan 09, 2020 20.90 21.00 20.20 21.00 707 +0.60(+2.94%)
Jan 08, 2020 20.70 20.90 20.20 20.40 1,574 -0.60(-2.86%)
Jan 07, 2020 20.70 21.10 20.30 21.00 3,736 +0.30(+1.45%)
Jan 06, 2020 20.50 21.30 20.50 20.70 2,300 -0.05(-0.24%)
Jan 03, 2020 20.70 21.30 20.40 20.75 5,050 -0.15(-0.72%)
Jan 02, 2020 21.00 22.00 20.10 20.90 4,517 +0.80(+3.97%)
Dec 31, 2019 23.00 23.20 20.10 20.10 8,380 -2.30(-10.26%)
Dec 30, 2019 21.40 23.50 20.90 22.40 13,350 +1.20(+5.66%)
Dec 27, 2019 24.20 24.20 20.10 21.20 28,100 -3.70(-14.86%)
Dec 26, 2019 24.20 25.20 23.50 24.90 8,030 +0.10(+0.40%)
Dec 24, 2019 24.20 26.90 23.60 24.80 9,880 +0.20(+0.81%)
Dec 23, 2019 25.00 25.00 23.50 24.60 3,388 +0.30(+1.23%)
Dec 20, 2019 26.40 26.50 23.10 24.30 11,050 -2.10(-7.95%)
Dec 19, 2019 24.60 26.50 24.40 26.40 5,266 +2.00(+8.20%)
Dec 18, 2019 22.80 24.80 22.80 24.40 3,162 +1.50(+6.55%)
Dec 17, 2019 21.00 23.10 20.40 22.90 6,385 +1.90(+9.05%)
Dec 16, 2019 20.60 21.50 20.60 21.00 1,784 +0.90(+4.48%)
Dec 13, 2019 20.70 20.90 20.10 20.10 1,910 -0.70(-3.37%)
Dec 12, 2019 20.70 21.45 20.70 20.80 2,058 +0.20(+0.97%)
Dec 11, 2019 24.09 24.09 20.50 20.60 2,115 -2.10(-9.25%)
Dec 10, 2019 24.50 24.50 22.70 22.70 1,717 -2.10(-8.47%)
Dec 09, 2019 25.10 25.90 24.50 24.80 4,366 -0.54(-2.12%)
Dec 06, 2019 28.10 31.20 23.10 25.34 28,720 -1.86(-6.85%)
Dec 05, 2019 27.80 27.80 26.20 27.20 7,476 -0.50(-1.81%)
Dec 04, 2019 27.80 28.00 27.00 27.70 5,485 +0.70(+2.59%)
Dec 03, 2019 28.20 28.70 27.00 27.00 10,667 -0.80(-2.88%)
Dec 02, 2019 28.50 28.70 27.70 27.80 6,685 +0.10(+0.36%)
Nov 29, 2019 28.60 29.10 27.70 27.70 6,050 -0.50(-1.77%)
Nov 27, 2019 27.66 29.40 27.30 28.20 10,050 +1.10(+4.06%)
Nov 26, 2019 28.40 30.00 27.00 27.10 13,359 -1.70(-5.90%)
Nov 25, 2019 28.00 29.50 28.00 28.80 6,312 +1.00(+3.60%)
Nov 22, 2019 28.40 29.10 27.50 27.80 3,580 -1.30(-4.47%)
Nov 21, 2019 26.60 29.70 25.70 29.10 8,558 +3.40(+13.23%)
Nov 20, 2019 31.50 32.20 25.50 25.70 12,166 -5.80(-18.41%)
Nov 19, 2019 31.50 33.10 30.97 31.50 16,230 -0.60(-1.87%)
Nov 18, 2019 32.40 35.92 31.50 32.10 18,542 -0.20(-0.62%)
Nov 15, 2019 31.90 33.50 31.40 32.30 8,010 +1.00(+3.19%)
Nov 14, 2019 30.30 31.50 30.00 31.30 8,611 +1.10(+3.64%)
Nov 13, 2019 30.20 30.70 30.00 30.20 9,169 +0.20(+0.67%)
Nov 12, 2019 29.90 31.30 29.80 30.00 4,698 -0.40(-1.32%)
Nov 11, 2019 29.00 31.60 29.00 30.40 11,399 -0.10(-0.33%)
Nov 08, 2019 30.80 31.10 29.50 30.50 11,310 -0.10(-0.33%)
Nov 07, 2019 30.50 31.20 29.90 30.60 9,750 +0.00(+0.00%)
Nov 06, 2019 31.40 32.70 29.80 30.60 12,976 -0.60(-1.92%)
Nov 05, 2019 29.30 32.50 29.30 31.20 11,163 +1.30(+4.35%)
Nov 04, 2019 30.00 30.60 29.24 29.90 9,627 -0.30(-0.99%)
Nov 01, 2019 29.80 31.00 29.40 30.20 11,840 +0.40(+1.34%)
Oct 31, 2019 27.80 30.50 26.90 29.80 10,044 +2.00(+7.19%)
Oct 30, 2019 28.00 29.00 26.50 27.80 9,468 -0.70(-2.46%)
Oct 29, 2019 29.90 30.10 28.00 28.50 5,247 -1.10(-3.72%)
Oct 28, 2019 29.50 30.50 28.50 29.60 15,053 +0.10(+0.34%)
Oct 25, 2019 30.60 31.20 28.60 29.50 11,490 -0.90(-2.96%)
Oct 24, 2019 31.00 31.10 28.10 30.40 16,403 -0.20(-0.65%)
Oct 23, 2019 32.60 34.50 29.90 30.60 18,299 -3.00(-8.93%)
Oct 22, 2019 32.60 34.10 32.00 33.60 11,652 +1.30(+4.02%)
Oct 21, 2019 33.20 34.70 30.00 32.30 26,150 -0.90(-2.71%)
Oct 18, 2019 28.50 33.20 28.50 33.20 10,220 +3.20(+10.67%)
Oct 17, 2019 32.00 32.60 28.70 30.00 15,581 -2.10(-6.54%)
Oct 16, 2019 35.40 35.40 30.00 32.10 17,381 +0.70(+2.23%)
Oct 15, 2019 33.00 33.20 30.70 31.40 15,134 -1.80(-5.42%)
Oct 14, 2019 33.00 33.80 32.60 33.20 9,090 +0.00(+0.00%)
Oct 11, 2019 34.10 35.20 32.30 33.20 8,860 -0.70(-2.06%)
Oct 10, 2019 33.00 34.00 32.00 33.90 11,534 +0.70(+2.11%)
Oct 09, 2019 33.10 33.60 32.60 33.20 6,865 +0.40(+1.22%)
Oct 08, 2019 32.60 34.00 32.30 32.80 10,248 +0.70(+2.18%)
Oct 07, 2019 30.60 33.64 30.60 32.10 17,295 +0.90(+2.88%)
Oct 04, 2019 30.60 33.30 30.60 31.20 7,360 +0.10(+0.32%)
Oct 03, 2019 31.10 32.10 30.60 31.10 9,193 -0.50(-1.58%)
Oct 02, 2019 30.60 32.50 29.40 31.60 11,469 +0.10(+0.32%)
Oct 01, 2019 33.00 34.50 30.00 31.50 17,194 -1.70(-5.12%)
Sep 30, 2019 33.20 34.20 32.30 33.20 16,136 -0.80(-2.35%)
Sep 27, 2019 35.00 35.70 33.00 34.00 18,920 -1.70(-4.76%)
Sep 26, 2019 37.10 37.10 33.80 35.70 15,693 -0.80(-2.19%)
Sep 25, 2019 31.48 37.00 31.48 36.50 16,654 +3.70(+11.28%)
Sep 24, 2019 32.40 34.30 30.74 32.80 11,074 -0.10(-0.30%)
Sep 23, 2019 30.95 33.68 30.20 32.90 12,710 +1.90(+6.13%)
Sep 20, 2019 31.00 32.80 29.30 31.00 9,690 +0.40(+1.31%)
Sep 19, 2019 29.20 32.50 29.20 30.60 9,707 -1.30(-4.08%)
Sep 18, 2019 33.50 34.60 30.90 31.90 12,292 -1.60(-4.78%)
Sep 17, 2019 29.20 35.20 29.20 33.50 16,366 -1.40(-4.01%)
Sep 16, 2019 37.50 37.50 32.30 34.90 25,172 -2.40(-6.43%)
Sep 13, 2019 35.50 37.50 33.10 37.30 17,660 +2.00(+5.67%)
Sep 12, 2019 32.20 36.40 28.60 35.30 26,426 +3.10(+9.63%)
Sep 11, 2019 33.00 33.60 30.70 32.20 19,863 -0.60(-1.83%)
Sep 10, 2019 31.50 33.00 29.65 32.80 14,593 +0.90(+2.82%)
Sep 09, 2019 29.80 31.90 27.20 31.90 22,602 +2.40(+8.14%)
Sep 06, 2019 26.90 31.00 25.30 29.50 23,350 +2.70(+10.07%)
Sep 05, 2019 29.10 29.50 26.10 26.80 9,400 -2.00(-6.94%)
Sep 04, 2019 27.10 29.10 26.80 28.80 11,567 +1.40(+5.11%)
Sep 03, 2019 30.10 30.50 27.20 27.40 13,998 -2.70(-8.97%)
Aug 30, 2019 29.80 30.88 28.20 30.10 15,070 +0.30(+1.01%)
Aug 29, 2019 30.00 30.10 27.20 29.80 14,410 +1.00(+3.47%)
Aug 28, 2019 27.60 29.30 26.40 28.80 21,709 +1.50(+5.49%)
Aug 27, 2019 31.00 31.00 26.10 27.30 11,653 -0.65(-2.33%)
Aug 26, 2019 27.00 29.00 26.40 27.95 12,329 +1.35(+5.08%)
Aug 23, 2019 28.00 28.00 24.70 26.60 10,750 -1.60(-5.67%)
Aug 22, 2019 29.50 29.50 26.00 28.20 7,595 -0.90(-3.09%)
Aug 21, 2019 28.50 30.50 25.80 29.10 13,667 +0.90(+3.19%)
Aug 20, 2019 27.40 31.40 27.40 28.20 12,352 +0.20(+0.71%)
Aug 19, 2019 28.30 31.00 27.10 28.00 7,168 -2.90(-9.39%)
Aug 16, 2019 34.30 34.80 28.75 30.90 11,130 -4.10(-11.71%)
Aug 15, 2019 38.90 38.90 33.10 35.00 12,105 -3.30(-8.62%)
Aug 14, 2019 36.90 39.30 36.90 38.30 7,296 +0.24(+0.64%)
Aug 13, 2019 38.90 41.40 37.60 38.06 9,801 -1.14(-2.92%)
Aug 12, 2019 39.50 42.50 37.70 39.20 18,321 -0.50(-1.26%)
Aug 09, 2019 37.50 42.40 37.00 39.70 17,520 +2.20(+5.87%)
Aug 08, 2019 38.20 39.40 37.50 37.50 2,541 -0.70(-1.83%)
Aug 07, 2019 38.50 39.90 37.80 38.20 6,260 -0.50(-1.29%)
Aug 06, 2019 42.40 45.00 36.70 38.70 12,853 -8.80(-18.53%)
Aug 05, 2019 37.00 48.50 36.00 47.50 16,683 +10.50(+28.38%)
Aug 02, 2019 37.10 39.20 37.00 37.00 4,990 +0.00(+0.00%)
Aug 01, 2019 38.00 40.20 36.90 37.00 16,608 -1.20(-3.14%)
Jul 31, 2019 39.00 42.40 36.50 38.20 43,854 -1.50(-3.78%)
Jul 30, 2019 42.70 43.00 39.00 39.70 16,228 -3.40(-7.89%)
Jul 29, 2019 47.20 49.00 42.00 43.10 27,636 -2.70(-5.90%)
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.