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 )

0.2998 -0.0002 (-0.07%)
Streaming Delayed Price Updated: 11:27 AM EDT, Oct 30, 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 (%)
Oct 29, 2024 0.2700 0.3500 0.2700 0.3000 1,922,262 +0.03(+12.78%)
Oct 28, 2024 0.2780 0.2986 0.2660 0.2660 325,953 -0.01(-4.32%)
Oct 25, 2024 0.2497 0.2890 0.2460 0.2780 203,013 +0.03(+11.33%)
Oct 24, 2024 0.2702 0.2962 0.2400 0.2497 504,956 -0.02(-7.59%)
Oct 23, 2024 0.3100 0.3100 0.2600 0.2702 418,890 -0.03(-9.93%)
Oct 22, 2024 0.2950 0.3277 0.2810 0.3000 183,766 +0.01(+1.69%)
Oct 21, 2024 0.3333 0.3400 0.2901 0.2950 350,537 -0.04(-11.33%)
Oct 18, 2024 0.2990 0.3327 0.2850 0.3327 152,645 +0.05(+15.76%)
Oct 17, 2024 0.2800 0.3099 0.2726 0.2874 164,582 +0.00(+0.95%)
Oct 16, 2024 0.2903 0.3150 0.2700 0.2847 182,185 -0.02(-5.95%)
Oct 15, 2024 0.3200 0.3486 0.3010 0.3027 226,306 -0.02(-5.41%)
Oct 14, 2024 0.3300 0.3500 0.3108 0.3200 49,540 -0.01(-2.65%)
Oct 11, 2024 0.3010 0.3300 0.3010 0.3287 6,052 +0.02(+6.03%)
Oct 10, 2024 0.3200 0.3379 0.3019 0.3100 22,091 -0.01(-3.19%)
Oct 09, 2024 0.3310 0.3422 0.2900 0.3202 155,531 -0.02(-4.70%)
Oct 08, 2024 0.3400 0.3460 0.3300 0.3360 152,205 -0.02(-5.35%)
Oct 07, 2024 0.3700 0.3800 0.3500 0.3550 270,459 -0.01(-4.03%)
Oct 04, 2024 0.3570 0.3777 0.3352 0.3699 144,748 +0.03(+8.73%)
Oct 03, 2024 0.3500 0.3589 0.3250 0.3402 335,158 -0.01(-3.90%)
Oct 02, 2024 0.3440 0.4040 0.3210 0.3540 1,474,073 +0.05(+15.23%)
Oct 01, 2024 0.3600 0.3575 0.3034 0.3072 183,395 -0.03(-9.91%)
Sep 30, 2024 0.3500 0.3810 0.3400 0.3410 500,476 +0.01(+2.71%)
Sep 27, 2024 0.3142 0.4500 0.3142 0.3320 1,062,653 +0.02(+6.38%)
Sep 26, 2024 0.3046 0.3487 0.3046 0.3121 169,771 +0.00(+0.58%)
Sep 25, 2024 0.3000 0.3299 0.3000 0.3103 58,017 +0.01(+2.14%)
Sep 24, 2024 0.2900 0.3098 0.2858 0.3038 30,271 +0.01(+1.95%)
Sep 23, 2024 0.3400 0.3400 0.2821 0.2980 202,350 -0.04(-11.04%)
Sep 20, 2024 0.3675 0.3690 0.3316 0.3350 38,199 -0.01(-1.76%)
Sep 19, 2024 0.3541 0.3600 0.3400 0.3410 51,327 -0.00(-0.87%)
Sep 18, 2024 0.3300 0.3688 0.3300 0.3440 26,580 +0.01(+2.69%)
Sep 17, 2024 0.3800 0.4050 0.3208 0.3350 259,703 -0.06(-15.40%)
Sep 16, 2024 0.3800 0.4190 0.3600 0.3960 48,099 +0.01(+3.07%)
Sep 13, 2024 0.3950 0.4189 0.3717 0.3842 50,122 -0.01(-1.99%)
Sep 12, 2024 0.4182 0.4498 0.3894 0.3920 122,768 -0.03(-6.89%)
Sep 11, 2024 0.4300 0.4369 0.4100 0.4210 120,337 +0.01(+1.57%)
Sep 10, 2024 0.3600 0.4370 0.3600 0.4145 311,499 +0.04(+9.37%)
Sep 09, 2024 0.3500 0.3831 0.3500 0.3790 69,313 +0.01(+3.27%)
Sep 06, 2024 0.3800 0.3800 0.3500 0.3670 126,347 -0.01(-2.05%)
Sep 05, 2024 0.4190 0.4190 0.3500 0.3747 328,618 -0.03(-7.82%)
Sep 04, 2024 0.4110 0.4389 0.4030 0.4065 264,394 -0.02(-3.72%)
Sep 03, 2024 0.4700 0.4714 0.4152 0.4222 352,245 -0.05(-10.46%)
Aug 30, 2024 0.5000 0.5132 0.4500 0.4715 228,641 -0.03(-6.11%)
Aug 29, 2024 0.6500 0.6500 0.4650 0.5022 960,975 -0.11(-17.67%)
Aug 28, 2024 0.6000 0.6297 0.5590 0.6100 328,763 +0.00(+0.02%)
Aug 27, 2024 0.5700 0.6100 0.5221 0.6099 690,757 +0.06(+11.54%)
Aug 26, 2024 0.5131 0.5700 0.5120 0.5468 239,755 +0.02(+3.36%)
Aug 23, 2024 0.5300 0.5500 0.4756 0.5290 114,999 +0.02(+3.64%)
Aug 22, 2024 0.5497 0.5600 0.4911 0.5104 93,540 -0.01(-1.28%)
Aug 21, 2024 0.5600 0.5568 0.5000 0.5170 65,973 +0.02(+3.40%)
Aug 20, 2024 0.4700 0.5331 0.4300 0.5000 174,730 +0.05(+11.11%)
Aug 19, 2024 0.5000 0.5000 0.4060 0.4500 195,309 -0.03(-7.02%)
Aug 16, 2024 0.6400 0.6861 0.4510 0.4840 337,101 -0.14(-21.94%)
Aug 15, 2024 0.7300 0.7280 0.5705 0.6200 324,995 -0.05(-7.60%)
Aug 14, 2024 0.5000 0.6710 0.5010 0.6710 179,314 +0.17(+33.40%)
Aug 13, 2024 0.4799 0.5200 0.4550 0.5030 116,866 +0.04(+7.92%)
Aug 12, 2024 0.4400 0.4670 0.4168 0.4661 93,244 +0.02(+3.79%)
Aug 09, 2024 0.5591 0.5701 0.4000 0.4491 585,250 -0.12(-21.20%)
Aug 08, 2024 0.5430 0.5894 0.5320 0.5699 41,425 -0.00(-0.59%)
Aug 07, 2024 0.5690 0.5800 0.5404 0.5733 27,511 +0.00(+0.23%)
Aug 06, 2024 0.5900 0.6399 0.5200 0.5720 311,078 +0.00(+0.40%)
Aug 05, 2024 0.8500 0.8890 0.5500 0.5697 818,483 -0.31(-34.89%)
Aug 02, 2024 0.8801 0.9490 0.8400 0.8750 57,261 -0.01(-0.58%)
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.