Skip to main content

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.080 -0.020 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.60 13.80 12.60 12.70 104,610 -1.00(-7.30%)
Feb 25, 2021 14.70 15.50 13.40 13.70 112,247 -1.10(-7.43%)
Feb 24, 2021 13.90 15.30 13.80 14.80 107,748 +1.00(+7.25%)
Feb 23, 2021 14.10 14.70 12.60 13.80 161,944 -1.60(-10.39%)
Feb 22, 2021 15.20 16.70 14.90 15.40 161,800 -0.30(-1.91%)
Feb 19, 2021 16.20 16.40 15.30 15.70 152,240 -0.10(-0.63%)
Feb 18, 2021 16.80 17.20 15.50 15.80 235,074 -1.00(-5.95%)
Feb 17, 2021 17.30 17.30 16.10 16.80 137,944 -0.40(-2.33%)
Feb 16, 2021 17.20 17.70 16.50 17.20 218,836 +0.90(+5.52%)
Feb 12, 2021 15.90 17.20 15.40 16.30 203,210 +0.40(+2.52%)
Feb 11, 2021 17.10 17.20 15.20 15.90 280,816 -0.70(-4.22%)
Feb 10, 2021 16.10 17.20 14.50 16.60 417,523 +1.40(+9.21%)
Feb 09, 2021 14.50 15.40 14.00 15.20 258,566 +1.00(+7.04%)
Feb 08, 2021 14.30 14.90 13.60 14.20 326,135 +0.30(+2.16%)
Feb 05, 2021 14.50 14.80 12.60 13.90 814,720 +0.30(+2.21%)
Feb 04, 2021 12.10 14.30 11.70 13.60 1,269,289 +1.80(+15.25%)
Feb 03, 2021 11.50 12.00 11.40 11.80 216,634 +0.10(+0.85%)
Feb 02, 2021 11.50 11.80 11.30 11.70 236,542 +0.70(+6.36%)
Feb 01, 2021 12.40 12.50 10.70 11.00 1,235,248 -2.30(-17.29%)
Jan 29, 2021 14.20 22.00 12.70 13.30 2,669,580 +0.80(+6.40%)
Jan 28, 2021 12.90 13.80 12.40 12.50 120,919 -0.10(-0.79%)
Jan 27, 2021 13.00 13.90 12.10 12.60 122,706 -0.40(-3.08%)
Jan 26, 2021 12.80 13.60 12.00 13.00 137,185 +0.20(+1.56%)
Jan 25, 2021 13.20 13.40 12.20 12.80 197,462 -0.60(-4.48%)
Jan 22, 2021 12.60 15.00 11.90 13.40 460,420 +0.70(+5.51%)
Jan 21, 2021 13.00 13.10 11.70 12.70 151,877 -0.50(-3.79%)
Jan 20, 2021 10.50 13.60 10.20 13.20 289,710 +2.70(+25.71%)
Jan 19, 2021 11.10 11.10 10.20 10.50 95,513 +0.10(+0.96%)
Jan 15, 2021 10.80 11.00 10.10 10.40 85,250 -0.50(-4.59%)
Jan 14, 2021 11.10 11.10 10.30 10.90 111,913 -0.10(-0.91%)
Jan 13, 2021 10.80 12.00 10.00 11.00 245,866 +0.40(+3.77%)
Jan 12, 2021 10.80 10.90 9.900 10.60 120,875 +0.20(+1.92%)
Jan 11, 2021 9.600 10.40 9.500 10.40 175,349 +1.00(+10.64%)
Jan 08, 2021 9.244 9.400 9.121 9.400 81,990 +0.30(+3.27%)
Jan 07, 2021 9.218 9.300 9.030 9.102 46,616 -0.10(-1.07%)
Jan 06, 2021 9.300 9.500 9.000 9.200 86,153 -0.20(-2.13%)
Jan 05, 2021 9.000 9.700 8.900 9.400 196,446 +0.46(+5.15%)
Jan 04, 2021 9.030 9.390 8.800 8.940 84,015 +0.04(+0.45%)
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%)
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.