Skip to main content

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

0.1279 -0.0021 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 0.1300 0.1332 0.1212 0.1279 1,198,763 -0.01(-4.91%)
Dec 09, 2024 0.1266 0.1430 0.1235 0.1345 3,384,633 +0.01(+8.73%)
Dec 06, 2024 0.1480 0.1574 0.1090 0.1237 7,575,790 -0.03(-18.78%)
Dec 05, 2024 0.1498 0.1579 0.1416 0.1523 2,441,876 -0.00(-0.46%)
Dec 04, 2024 0.1502 0.1590 0.1313 0.1530 3,436,660 +0.00(+1.06%)
Dec 03, 2024 0.1400 0.1669 0.1313 0.1514 3,145,125 +0.01(+8.14%)
Dec 02, 2024 0.1400 0.1469 0.1335 0.1400 820,887 -0.01(-5.34%)
Nov 29, 2024 0.1500 0.1500 0.1367 0.1479 803,040 -0.00(-1.27%)
Nov 27, 2024 0.1400 0.1746 0.1388 0.1498 2,608,543 +0.00(+3.31%)
Nov 26, 2024 0.1300 0.1500 0.1322 0.1450 777,914 +0.00(+0.69%)
Nov 25, 2024 0.1400 0.1600 0.1352 0.1440 839,511 -0.02(-12.20%)
Nov 22, 2024 0.1600 0.1656 0.1503 0.1640 69,282 +0.00(+2.50%)
Nov 21, 2024 0.1330 0.1700 0.1194 0.1600 681,018 -0.00(-0.62%)
Nov 20, 2024 0.1630 0.1680 0.1506 0.1610 651,544 -0.01(-5.85%)
Nov 19, 2024 0.1605 0.1791 0.1486 0.1710 561,488 +0.01(+3.64%)
Nov 18, 2024 0.1851 0.1932 0.1626 0.1650 1,220,949 -0.02(-10.86%)
Nov 15, 2024 0.1900 0.2020 0.1825 0.1851 351,480 -0.02(-10.58%)
Nov 14, 2024 0.2295 0.2295 0.1660 0.2070 216,193 -0.02(-10.00%)
Nov 13, 2024 0.2173 0.2400 0.2173 0.2300 329,873 +0.01(+2.68%)
Nov 12, 2024 0.2200 0.2240 0.1900 0.2240 1,549,397 +0.01(+2.28%)
Nov 11, 2024 0.2101 0.2200 0.2101 0.2190 131,434 -0.00(-0.45%)
Nov 08, 2024 0.2469 0.2498 0.2105 0.2200 630,527 -0.03(-11.22%)
Nov 07, 2024 0.2500 0.2600 0.2416 0.2478 659,527 -0.01(-2.94%)
Nov 06, 2024 0.2521 0.2700 0.2416 0.2553 322,397 +0.00(+1.27%)
Nov 05, 2024 0.2575 0.2638 0.2416 0.2521 246,918 -0.01(-2.10%)
Nov 04, 2024 0.2759 0.2759 0.2500 0.2575 94,031 -0.02(-6.67%)
Nov 01, 2024 0.2890 0.2899 0.2710 0.2759 90,639 -0.01(-3.53%)
Oct 31, 2024 0.2873 0.2948 0.2700 0.2860 233,827 -0.00(-0.69%)
Oct 30, 2024 0.2850 0.2999 0.2730 0.2880 175,620 -0.01(-4.00%)
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 144,824 +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%)
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.