Skip to main content

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.020 -0.030 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.020 1.040 1.000 1.020 139,491 -0.02(-2.39%)
Jul 12, 2024 1.010 1.050 1.000 1.045 145,707 +0.01(+1.46%)
Jul 11, 2024 1.000 1.040 0.9700 1.030 251,842 +0.03(+3.00%)
Jul 10, 2024 1.020 1.050 0.9600 1.000 368,149 +0.00(+0.00%)
Jul 09, 2024 1.110 1.160 0.9895 1.000 616,864 -0.20(-16.67%)
Jul 08, 2024 1.200 1.280 0.9616 1.200 1,943,044 -0.08(-6.25%)
Jul 05, 2024 1.320 1.380 1.160 1.280 1,228,359 -0.15(-10.49%)
Jul 03, 2024 1.250 1.450 1.160 1.430 1,181,600 +0.18(+14.40%)
Jul 02, 2024 1.250 1.300 1.070 1.250 858,656 +0.05(+4.17%)
Jul 01, 2024 1.080 1.340 0.9500 1.200 596,666 +0.08(+7.62%)
Jun 28, 2024 1.060 1.120 1.060 1.115 8,418 +0.02(+2.29%)
Jun 27, 2024 1.060 1.120 1.060 1.090 11,106 +0.00(+0.00%)
Jun 26, 2024 1.060 1.090 1.040 1.090 35,769 +0.00(+0.00%)
Jun 25, 2024 1.060 1.100 1.050 1.090 54,599 +0.04(+3.81%)
Jun 24, 2024 1.090 1.090 1.050 1.050 64,311 -0.02(-1.87%)
Jun 21, 2024 1.080 1.100 1.070 1.070 89,456 -0.04(-3.60%)
Jun 20, 2024 1.080 1.120 1.060 1.110 67,752 +0.01(+0.91%)
Jun 18, 2024 1.090 1.120 1.085 1.100 29,409 -0.02(-1.79%)
Jun 17, 2024 1.120 1.140 1.095 1.120 30,958 -0.02(-1.75%)
Jun 14, 2024 1.100 1.140 1.050 1.140 69,560 +0.03(+2.70%)
Jun 13, 2024 1.104 1.140 1.102 1.110 7,941 -0.03(-2.43%)
Jun 12, 2024 1.150 1.150 1.080 1.138 49,235 -0.01(-1.06%)
Jun 11, 2024 1.150 1.150 1.080 1.150 25,052 +0.03(+2.94%)
Jun 10, 2024 1.140 1.140 1.070 1.117 45,563 +0.02(+1.55%)
Jun 07, 2024 1.048 1.100 1.048 1.100 42,442 +0.02(+1.85%)
Jun 06, 2024 1.080 1.090 1.040 1.080 80,906 +0.00(+0.00%)
Jun 05, 2024 1.120 1.120 1.050 1.080 75,916 -0.03(-2.70%)
Jun 04, 2024 1.100 1.110 1.094 1.110 26,665 +0.01(+0.91%)
Jun 03, 2024 1.100 1.125 1.080 1.100 108,794 -0.04(-3.51%)
May 31, 2024 1.130 1.148 1.120 1.140 14,008 +0.01(+0.88%)
May 30, 2024 1.150 1.150 1.112 1.130 18,551 -0.02(-1.74%)
May 29, 2024 1.110 1.230 1.100 1.150 91,178 +0.05(+4.55%)
May 28, 2024 1.090 1.130 1.080 1.100 47,975 -0.02(-1.79%)
May 24, 2024 1.090 1.130 1.070 1.120 42,968 +0.01(+0.92%)
May 23, 2024 1.090 1.120 1.080 1.110 15,655 -0.01(-0.91%)
May 22, 2024 1.110 1.160 1.090 1.120 173,677 +0.01(+0.92%)
May 21, 2024 1.090 1.110 1.070 1.110 88,387 -0.00(-0.02%)
May 20, 2024 1.080 1.115 1.065 1.110 51,733 +0.00(+0.01%)
May 17, 2024 1.070 1.110 1.050 1.110 41,905 +0.03(+2.77%)
May 16, 2024 1.070 1.100 1.030 1.080 37,795 +0.03(+2.86%)
May 15, 2024 1.100 1.100 1.018 1.050 22,340 -0.05(-4.55%)
May 14, 2024 1.060 1.100 1.040 1.100 42,621 +0.02(+1.91%)
May 13, 2024 1.070 1.090 1.060 1.079 30,199 -0.02(-1.87%)
May 10, 2024 1.150 1.150 1.040 1.100 45,892 -0.01(-0.90%)
May 09, 2024 1.150 1.150 1.070 1.110 54,502 -0.02(-1.77%)
May 08, 2024 1.120 1.130 1.040 1.130 30,494 +0.03(+2.73%)
May 07, 2024 1.020 1.120 1.020 1.100 37,168 +0.02(+1.85%)
May 06, 2024 1.040 1.080 1.030 1.080 98,151 +0.01(+0.93%)
May 03, 2024 1.070 1.090 1.020 1.070 76,359 -0.05(-4.46%)
May 02, 2024 1.150 1.150 1.040 1.120 230,761 -0.08(-6.67%)
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.