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 (%)
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%)
Jun 01, 2023 0.9800 1.050 0.9501 1.021 46,086 +0.01(+1.12%)
May 31, 2023 1.190 1.190 0.8309 1.010 450,584 -0.21(-17.21%)
May 30, 2023 1.210 1.220 1.130 1.220 73,127 +0.01(+0.80%)
May 26, 2023 1.200 1.211 1.170 1.210 99,464 +0.01(+0.86%)
May 25, 2023 1.170 1.210 1.140 1.200 152,449 +0.04(+3.45%)
May 24, 2023 1.130 1.160 1.110 1.160 72,021 +0.05(+4.50%)
May 23, 2023 1.050 1.120 1.030 1.110 98,356 +0.08(+7.79%)
May 22, 2023 1.030 1.030 0.9902 1.030 102,060 +0.00(+0.16%)
May 19, 2023 1.000 1.030 0.9903 1.028 151,096 -0.00(-0.17%)
May 18, 2023 1.010 1.030 0.9610 1.030 191,386 +0.03(+3.00%)
May 17, 2023 1.030 1.030 0.9500 1.000 245,215 +0.00(+0.00%)
May 16, 2023 0.9700 1.057 0.9500 1.000 209,609 +0.01(+1.01%)
May 15, 2023 1.000 1.010 0.9800 0.9900 54,531 +0.02(+1.66%)
May 12, 2023 0.9500 0.9899 0.9300 0.9738 212,645 +0.06(+6.32%)
May 11, 2023 0.9400 0.9400 0.8742 0.9159 104,723 -0.01(-1.52%)
May 10, 2023 0.9200 1.020 0.9000 0.9300 820,768 +0.09(+10.39%)
May 09, 2023 0.8350 0.8712 0.8200 0.8425 35,336 +0.01(+0.90%)
May 08, 2023 0.8800 0.9000 0.7750 0.8350 275,626 -0.06(-6.29%)
May 05, 2023 0.9000 0.9000 0.8331 0.8910 93,088 +0.01(+1.26%)
May 04, 2023 0.8999 0.8999 0.8100 0.8799 48,074 +0.08(+9.99%)
May 03, 2023 0.8200 0.8999 0.8000 0.8000 81,023 -0.05(-5.80%)
May 02, 2023 0.8400 0.9800 0.7732 0.8493 359,102 -0.19(-18.34%)
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.