Skip to main content

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.400 1.470 1.360 1.470 83,422 +0.07(+5.00%)
Aug 30, 2023 1.390 1.400 1.300 1.400 32,662 +0.05(+3.70%)
Aug 29, 2023 1.300 1.400 1.300 1.350 88,919 +0.02(+1.50%)
Aug 28, 2023 1.320 1.330 1.220 1.330 201,426 +0.07(+5.56%)
Aug 25, 2023 1.210 1.330 1.200 1.260 98,090 -0.02(-1.56%)
Aug 24, 2023 1.300 1.330 1.220 1.280 73,819 -0.03(-2.29%)
Aug 23, 2023 1.270 1.360 1.260 1.310 234,842 +0.00(+0.00%)
Aug 22, 2023 1.220 1.370 1.200 1.310 188,715 +0.09(+7.38%)
Aug 21, 2023 1.280 1.285 1.200 1.220 136,824 -0.08(-6.15%)
Aug 18, 2023 1.250 1.300 1.249 1.300 39,562 +0.04(+3.09%)
Aug 17, 2023 1.270 1.300 1.220 1.261 30,670 +0.01(+0.88%)
Aug 16, 2023 1.220 1.280 1.200 1.250 202,022 +0.05(+4.17%)
Aug 15, 2023 1.160 1.200 1.140 1.200 2,070 +0.01(+0.84%)
Aug 14, 2023 1.150 1.190 1.120 1.190 4,847 -0.01(-0.83%)
Aug 11, 2023 1.190 1.210 1.140 1.200 20,658 +0.01(+0.84%)
Aug 10, 2023 1.270 1.270 1.180 1.190 10,627 -0.06(-4.80%)
Aug 09, 2023 1.170 1.284 1.170 1.250 24,036 +0.07(+5.93%)
Aug 08, 2023 1.230 1.290 1.150 1.180 11,525 -0.12(-9.23%)
Aug 07, 2023 1.240 1.300 1.200 1.300 54,092 +0.03(+2.36%)
Aug 04, 2023 1.350 1.352 1.250 1.270 20,539 -0.09(-6.62%)
Aug 03, 2023 1.380 1.380 1.280 1.360 33,363 +0.02(+1.49%)
Aug 02, 2023 1.340 1.370 1.250 1.340 69,761 +0.01(+0.46%)
Aug 01, 2023 1.220 1.350 1.205 1.334 142,318 +0.13(+11.15%)
Jul 31, 2023 1.110 1.260 1.110 1.200 48,369 +0.06(+5.26%)
Jul 28, 2023 1.090 1.180 1.090 1.140 30,416 +0.04(+3.64%)
Jul 27, 2023 1.110 1.150 1.070 1.100 61,444 -0.01(-0.90%)
Jul 26, 2023 1.080 1.150 1.080 1.110 26,135 +0.05(+4.72%)
Jul 25, 2023 1.080 1.190 1.050 1.060 48,547 -0.02(-1.85%)
Jul 24, 2023 1.070 1.160 1.060 1.080 41,245 -0.01(-0.92%)
Jul 21, 2023 1.120 1.140 1.065 1.090 16,415 -0.02(-1.54%)
Jul 20, 2023 1.170 1.200 1.100 1.107 24,046 -0.06(-5.38%)
Jul 19, 2023 1.200 1.250 1.150 1.170 18,488 -0.03(-2.50%)
Jul 18, 2023 1.150 1.200 1.145 1.200 53,559 +0.03(+2.56%)
Jul 17, 2023 1.120 1.170 1.080 1.170 43,162 +0.03(+2.63%)
Jul 14, 2023 1.110 1.370 1.030 1.140 213,059 +0.01(+0.88%)
Jul 13, 2023 1.180 1.180 1.130 1.130 7,825 -0.05(-4.24%)
Jul 12, 2023 1.200 1.220 1.120 1.180 56,542 -0.02(-1.67%)
Jul 11, 2023 1.230 1.260 1.170 1.200 47,491 +0.00(+0.00%)
Jul 10, 2023 1.190 1.260 1.180 1.200 45,389 +0.03(+2.56%)
Jul 07, 2023 1.240 1.240 1.130 1.170 9,898 +0.02(+1.74%)
Jul 06, 2023 1.130 1.240 1.060 1.150 137,613 -0.04(-3.36%)
Jul 05, 2023 1.170 1.212 1.150 1.190 15,896 +0.03(+2.59%)
Jul 03, 2023 1.170 1.239 1.160 1.160 11,753 -0.02(-1.69%)
Jun 30, 2023 1.060 1.250 1.020 1.180 153,323 +0.08(+7.26%)
Jun 29, 2023 1.020 1.100 1.020 1.100 43,775 +0.09(+8.91%)
Jun 28, 2023 1.030 1.030 1.010 1.010 12,478 +0.00(+0.00%)
Jun 27, 2023 0.9400 1.040 0.9400 1.010 62,295 +0.00(+0.00%)
Jun 26, 2023 1.010 1.010 0.9743 1.010 37,105 +0.00(+0.00%)
Jun 23, 2023 0.8400 1.010 0.8400 1.010 232,958 +0.20(+24.71%)
Jun 22, 2023 0.9800 1.010 0.7010 0.8099 440,216 -0.14(-14.94%)
Jun 21, 2023 0.9500 0.9900 0.9400 0.9521 51,941 -0.00(-0.21%)
Jun 20, 2023 1.010 1.010 0.9506 0.9541 37,071 -0.04(-3.63%)
Jun 16, 2023 0.9900 1.016 0.9657 0.9900 75,453 +0.01(+0.81%)
Jun 15, 2023 0.9700 1.040 0.9700 0.9820 72,939 -0.00(-0.30%)
Jun 14, 2023 1.010 1.060 0.9850 0.9850 73,363 -0.03(-2.48%)
Jun 13, 2023 1.010 1.040 1.010 1.010 20,824 -0.00(-0.11%)
Jun 12, 2023 1.000 1.130 0.9700 1.011 186,090 +0.02(+2.12%)
Jun 09, 2023 1.060 1.090 0.9888 0.9901 71,380 -0.08(-7.90%)
Jun 08, 2023 1.060 1.130 1.050 1.075 86,663 +0.06(+6.44%)
Jun 07, 2023 1.040 1.068 1.010 1.010 54,190 -0.03(-2.88%)
Jun 06, 2023 1.060 1.070 1.020 1.040 22,775 +0.00(+0.00%)
Jun 05, 2023 1.040 1.100 1.000 1.040 40,768 +0.01(+0.97%)
Jun 02, 2023 1.040 1.140 1.010 1.030 40,754 +0.01(+0.85%)
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.