Skip to main content

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

0.6499 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 0.3890 0.4700 0.3801 0.3900 71,210 +0.01(+2.55%)
Dec 30, 2022 0.3892 0.3980 0.3700 0.3803 95,524 -0.01(-3.72%)
Dec 29, 2022 0.3715 0.4188 0.3715 0.3950 118,617 +0.03(+7.05%)
Dec 28, 2022 0.4000 0.4090 0.3600 0.3690 63,829 -0.05(-12.27%)
Dec 27, 2022 0.4289 0.4330 0.4005 0.4206 85,570 -0.02(-5.27%)
Dec 23, 2022 0.4600 0.4600 0.4200 0.4440 66,521 -0.01(-1.57%)
Dec 22, 2022 0.4400 0.4991 0.4400 0.4511 52,619 -0.03(-7.18%)
Dec 21, 2022 0.4999 0.4999 0.4734 0.4860 17,420 -0.00(-0.80%)
Dec 20, 2022 0.5001 0.5220 0.4600 0.4899 64,699 -0.02(-3.94%)
Dec 19, 2022 0.6000 0.6000 0.4861 0.5100 194,734 -0.09(-15.00%)
Dec 16, 2022 0.6000 0.6100 0.5510 0.6000 180,664 -0.00(-0.07%)
Dec 15, 2022 0.6390 0.6400 0.5900 0.6004 152,298 -0.04(-6.17%)
Dec 14, 2022 0.6400 0.6649 0.6160 0.6399 77,416 -0.03(-4.32%)
Dec 13, 2022 0.6659 0.6815 0.6450 0.6688 112,353 -0.01(-1.63%)
Dec 12, 2022 0.6816 0.6816 0.6300 0.6799 149,667 +0.00(+0.00%)
Dec 09, 2022 0.6350 0.6900 0.6250 0.6799 330,197 +0.04(+6.23%)
Dec 08, 2022 0.6208 0.6500 0.6101 0.6400 97,773 +0.00(+0.00%)
Dec 07, 2022 0.6422 0.6750 0.6014 0.6400 378,801 -0.02(-3.34%)
Dec 06, 2022 0.7101 0.7150 0.6500 0.6621 151,126 -0.05(-7.00%)
Dec 05, 2022 0.6845 0.7499 0.6519 0.7119 558,390 +0.05(+7.86%)
Dec 02, 2022 0.6640 0.6832 0.6430 0.6600 95,488 -0.01(-0.75%)
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.