Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.090 +0.140 (+14.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.040 1.109 0.9900 1.090 127,306 +0.14(+14.74%)
Apr 18, 2024 1.040 1.080 0.9500 0.9500 84,400 -0.09(-8.65%)
Apr 17, 2024 1.070 1.070 1.030 1.040 88,783 +0.00(+0.00%)
Apr 16, 2024 1.040 1.080 1.012 1.040 46,018 -0.02(-1.89%)
Apr 15, 2024 1.090 1.090 1.030 1.060 96,751 -0.03(-2.75%)
Apr 12, 2024 1.060 1.090 1.060 1.090 4,768 +0.01(+0.93%)
Apr 11, 2024 1.070 1.081 1.061 1.080 54,649 +0.01(+0.93%)
Apr 10, 2024 1.030 1.080 1.030 1.070 13,943 +0.00(+0.00%)
Apr 09, 2024 1.050 1.090 1.040 1.070 8,463 +0.00(+0.00%)
Apr 08, 2024 1.150 1.150 1.020 1.070 27,096 -0.06(-5.31%)
Apr 05, 2024 1.090 1.130 1.040 1.130 23,900 +0.07(+6.60%)
Apr 04, 2024 1.030 1.110 1.030 1.060 32,011 +0.04(+3.92%)
Apr 03, 2024 1.050 1.050 1.018 1.020 16,565 -0.01(-0.97%)
Apr 02, 2024 1.050 1.060 1.030 1.030 11,841 -0.02(-1.90%)
Apr 01, 2024 1.070 1.091 1.050 1.050 14,908 -0.03(-2.78%)
Mar 28, 2024 1.110 1.140 1.050 1.080 67,359 -0.02(-1.82%)
Mar 27, 2024 1.140 1.141 1.100 1.100 8,242 -0.02(-1.79%)
Mar 26, 2024 1.080 1.160 1.080 1.120 31,234 -0.03(-2.61%)
Mar 25, 2024 1.080 1.150 1.060 1.150 86,140 +0.05(+4.83%)
Mar 22, 2024 1.060 1.097 1.032 1.097 35,944 +0.05(+4.48%)
Mar 21, 2024 1.060 1.081 1.050 1.050 15,663 -0.03(-2.78%)
Mar 20, 2024 1.080 1.090 1.050 1.080 11,014 +0.04(+3.85%)
Mar 19, 2024 1.090 1.090 1.030 1.040 79,611 +0.02(+1.96%)
Mar 18, 2024 1.110 1.140 1.000 1.020 130,535 -0.08(-7.27%)
Mar 15, 2024 1.140 1.200 1.070 1.100 107,166 -0.01(-0.90%)
Mar 14, 2024 1.090 1.141 1.080 1.110 31,268 -0.02(-1.77%)
Mar 13, 2024 1.090 1.190 1.080 1.130 105,838 +0.04(+3.67%)
Mar 12, 2024 1.070 1.120 1.060 1.090 78,815 -0.03(-2.68%)
Mar 11, 2024 1.160 1.170 1.050 1.120 662,399 +0.00(+0.00%)
Mar 08, 2024 1.120 1.200 1.070 1.120 86,235 -0.02(-1.75%)
Mar 07, 2024 1.180 1.181 1.150 1.140 48,204 -0.07(-5.79%)
Mar 06, 2024 1.150 1.220 1.140 1.210 415,859 +0.05(+4.31%)
Mar 05, 2024 1.180 1.240 1.090 1.160 127,123 -0.03(-2.52%)
Mar 04, 2024 1.140 1.350 1.140 1.190 333,408 +0.08(+7.21%)
Mar 01, 2024 1.040 1.200 1.030 1.110 281,989 +0.09(+8.82%)
Feb 29, 2024 1.040 1.050 1.010 1.020 33,825 +0.02(+2.00%)
Feb 28, 2024 1.020 1.030 0.9900 1.000 33,266 -0.02(-1.96%)
Feb 27, 2024 1.030 1.050 1.020 1.020 136,546 -0.02(-1.92%)
Feb 26, 2024 1.010 1.040 1.000 1.040 114,999 +0.04(+4.00%)
Feb 23, 2024 1.010 1.060 1.000 1.000 51,544 -0.01(-0.99%)
Feb 22, 2024 1.030 1.060 1.000 1.010 33,979 -0.01(-0.98%)
Feb 21, 2024 1.070 1.100 1.020 1.020 74,881 -0.01(-0.97%)
Feb 20, 2024 1.090 1.100 1.020 1.030 80,072 -0.09(-8.04%)
Feb 16, 2024 1.100 1.230 1.100 1.120 345,045 +0.01(+0.90%)
Feb 15, 2024 1.070 1.167 1.050 1.110 371,074 +0.06(+5.71%)
Feb 14, 2024 1.050 1.060 1.030 1.050 21,120 +0.01(+0.96%)
Feb 13, 2024 1.050 1.063 1.021 1.040 42,837 -0.02(-1.89%)
Feb 12, 2024 1.090 1.090 1.050 1.060 57,275 +0.01(+0.95%)
Feb 09, 2024 1.060 1.060 1.024 1.050 32,842 +0.02(+1.94%)
Feb 08, 2024 1.010 1.060 1.000 1.030 58,358 +0.01(+0.98%)
Feb 07, 2024 1.030 1.040 1.015 1.020 32,686 -0.01(-0.97%)
Feb 06, 2024 1.020 1.040 0.9700 1.030 96,195 +0.02(+1.98%)
Feb 05, 2024 1.020 1.040 1.010 1.010 134,913 -0.02(-1.94%)
Feb 02, 2024 1.010 1.040 1.010 1.030 12,579 +0.00(+0.00%)
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.