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 (%)
Mar 31, 2020 7.200 8.200 7.200 8.100 6,123 +0.99(+13.92%)
Mar 30, 2020 8.600 8.600 7.100 7.110 6,212 -1.10(-13.38%)
Mar 27, 2020 8.110 8.400 7.801 8.208 3,470 +0.26(+3.28%)
Mar 26, 2020 8.200 8.999 7.620 7.947 8,293 +0.15(+1.88%)
Mar 25, 2020 7.800 7.999 7.500 7.800 4,900 -0.10(-1.27%)
Mar 24, 2020 7.800 8.200 7.300 7.900 13,082 -0.20(-2.47%)
Mar 23, 2020 9.200 11.00 7.700 8.100 60,008 -0.01(-0.10%)
Mar 20, 2020 8.700 9.000 7.600 8.108 11,900 -0.99(-10.90%)
Mar 19, 2020 7.200 9.900 6.300 9.100 34,825 +2.10(+30.00%)
Mar 18, 2020 6.400 7.800 6.400 7.000 1,314 -0.17(-2.37%)
Mar 17, 2020 6.482 7.920 6.482 7.170 969 +0.42(+6.22%)
Mar 16, 2020 7.500 7.500 6.550 6.750 1,659 -0.25(-3.57%)
Mar 13, 2020 7.359 7.915 6.801 7.000 5,270 -0.15(-2.14%)
Mar 12, 2020 7.450 7.491 6.602 7.153 6,153 -0.76(-9.55%)
Mar 11, 2020 7.548 8.354 7.200 7.908 3,582 +0.20(+2.57%)
Mar 10, 2020 8.922 8.922 7.600 7.710 6,851 -0.21(-2.69%)
Mar 09, 2020 8.000 8.322 7.800 7.923 6,810 -0.75(-8.62%)
Mar 06, 2020 9.407 9.447 8.500 8.670 18,520 -1.13(-11.53%)
Mar 05, 2020 9.100 13.40 9.000 9.800 107,624 -0.10(-1.00%)
Mar 04, 2020 9.900 9.905 9.071 9.899 2,264 -0.00(-0.01%)
Mar 03, 2020 9.400 10.20 8.500 9.900 2,893 +0.90(+10.00%)
Mar 02, 2020 10.50 10.50 8.410 9.000 11,242 -0.60(-6.25%)
Feb 28, 2020 9.800 9.990 9.001 9.600 4,240 -0.30(-3.03%)
Feb 27, 2020 10.00 10.00 9.600 9.900 3,781 -0.20(-1.98%)
Feb 26, 2020 10.00 10.40 9.800 10.10 5,963 +0.30(+3.05%)
Feb 25, 2020 10.20 10.87 9.639 9.801 12,325 -0.30(-2.96%)
Feb 24, 2020 11.30 11.30 9.900 10.10 24,115 -1.10(-9.82%)
Feb 21, 2020 12.50 12.50 11.20 11.20 21,350 -1.30(-10.40%)
Feb 20, 2020 11.00 18.50 11.00 12.50 177,626 +1.40(+12.61%)
Feb 19, 2020 11.30 11.80 11.00 11.10 3,009 -0.20(-1.77%)
Feb 18, 2020 11.20 11.50 11.20 11.30 3,586 -0.30(-2.59%)
Feb 14, 2020 13.50 13.50 11.50 11.60 4,960 -0.70(-5.69%)
Feb 13, 2020 11.50 13.80 11.20 12.30 22,289 +0.80(+6.95%)
Feb 12, 2020 11.50 12.00 11.20 11.50 2,026 +0.30(+2.69%)
Feb 11, 2020 13.10 13.10 10.60 11.20 11,018 -1.60(-12.50%)
Feb 10, 2020 12.90 13.20 12.10 12.80 6,699 +0.50(+4.07%)
Feb 07, 2020 16.30 16.30 12.20 12.30 15,920 -1.80(-12.77%)
Feb 06, 2020 12.90 16.90 11.60 14.10 78,504 +1.60(+12.80%)
Feb 05, 2020 12.00 12.50 11.19 12.50 6,198 +0.00(+0.00%)
Feb 04, 2020 13.00 13.00 12.00 12.50 6,007 -0.46(-3.54%)
Feb 03, 2020 12.50 13.00 12.50 12.96 3,426 +0.46(+3.67%)
Jan 31, 2020 13.30 13.80 12.50 12.50 15,050 -3.00(-19.35%)
Jan 30, 2020 16.10 16.32 13.00 15.50 3,799 -0.40(-2.52%)
Jan 29, 2020 15.80 15.90 15.80 15.90 310 -0.90(-5.36%)
Jan 28, 2020 16.93 17.10 15.80 16.80 1,204 +1.40(+9.09%)
Jan 27, 2020 16.22 16.41 14.80 15.40 1,715 -1.00(-6.10%)
Jan 24, 2020 17.30 18.50 16.40 16.40 2,170 -0.90(-5.20%)
Jan 23, 2020 17.40 18.20 17.30 17.30 457 +0.10(+0.58%)
Jan 22, 2020 18.10 19.00 17.20 17.20 1,875 -0.90(-4.97%)
Jan 21, 2020 19.50 19.50 18.00 18.10 1,541 -1.40(-7.18%)
Jan 17, 2020 19.80 19.80 19.30 19.50 1,850 -0.20(-1.02%)
Jan 16, 2020 19.50 20.00 18.30 19.70 3,422 +0.40(+2.07%)
Jan 15, 2020 18.80 19.30 18.40 19.30 1,857 +0.70(+3.76%)
Jan 14, 2020 20.30 20.70 18.60 18.60 4,717 -1.90(-9.27%)
Jan 13, 2020 20.10 20.80 20.10 20.50 3,953 +0.10(+0.49%)
Jan 10, 2020 20.70 20.80 20.00 20.40 880 -0.60(-2.86%)
Jan 09, 2020 20.90 21.00 20.20 21.00 707 +0.60(+2.94%)
Jan 08, 2020 20.70 20.90 20.20 20.40 1,574 -0.60(-2.86%)
Jan 07, 2020 20.70 21.10 20.30 21.00 3,736 +0.30(+1.45%)
Jan 06, 2020 20.50 21.30 20.50 20.70 2,300 -0.05(-0.24%)
Jan 03, 2020 20.70 21.30 20.40 20.75 5,050 -0.15(-0.72%)
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.