Skip to main content

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

0.3699 +0.0297 (+8.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 0.3600 0.3575 0.3034 0.3072 183,395 -0.03(-9.91%)
Sep 30, 2024 0.3500 0.3810 0.3400 0.3410 500,476 +0.01(+2.71%)
Sep 27, 2024 0.3142 0.4500 0.3142 0.3320 1,062,653 +0.02(+6.38%)
Sep 26, 2024 0.3046 0.3487 0.3046 0.3121 169,771 +0.00(+0.58%)
Sep 25, 2024 0.3000 0.3299 0.3000 0.3103 58,017 +0.01(+2.14%)
Sep 24, 2024 0.2900 0.3098 0.2858 0.3038 30,271 +0.01(+1.95%)
Sep 23, 2024 0.3400 0.3400 0.2821 0.2980 202,350 -0.04(-11.04%)
Sep 20, 2024 0.3675 0.3690 0.3316 0.3350 38,199 -0.01(-1.76%)
Sep 19, 2024 0.3541 0.3600 0.3400 0.3410 51,327 -0.00(-0.87%)
Sep 18, 2024 0.3300 0.3688 0.3300 0.3440 26,580 +0.01(+2.69%)
Sep 17, 2024 0.3800 0.4050 0.3208 0.3350 259,703 -0.06(-15.40%)
Sep 16, 2024 0.3800 0.4190 0.3600 0.3960 48,099 +0.01(+3.07%)
Sep 13, 2024 0.3950 0.4189 0.3717 0.3842 50,122 -0.01(-1.99%)
Sep 12, 2024 0.4182 0.4498 0.3894 0.3920 122,768 -0.03(-6.89%)
Sep 11, 2024 0.4300 0.4369 0.4100 0.4210 120,337 +0.01(+1.57%)
Sep 10, 2024 0.3600 0.4370 0.3600 0.4145 311,499 +0.04(+9.37%)
Sep 09, 2024 0.3500 0.3831 0.3500 0.3790 69,313 +0.01(+3.27%)
Sep 06, 2024 0.3800 0.3800 0.3500 0.3670 126,347 -0.01(-2.05%)
Sep 05, 2024 0.4190 0.4190 0.3500 0.3747 328,618 -0.03(-7.82%)
Sep 04, 2024 0.4110 0.4389 0.4030 0.4065 264,394 -0.02(-3.72%)
Sep 03, 2024 0.4700 0.4714 0.4152 0.4222 352,245 -0.05(-10.46%)
Aug 30, 2024 0.5000 0.5132 0.4500 0.4715 228,641 -0.03(-6.11%)
Aug 29, 2024 0.6500 0.6500 0.4650 0.5022 960,975 -0.11(-17.67%)
Aug 28, 2024 0.6000 0.6297 0.5590 0.6100 328,763 +0.00(+0.02%)
Aug 27, 2024 0.5700 0.6100 0.5221 0.6099 690,757 +0.06(+11.54%)
Aug 26, 2024 0.5131 0.5700 0.5120 0.5468 239,755 +0.02(+3.36%)
Aug 23, 2024 0.5300 0.5500 0.4756 0.5290 114,999 +0.02(+3.64%)
Aug 22, 2024 0.5497 0.5600 0.4911 0.5104 93,540 -0.01(-1.28%)
Aug 21, 2024 0.5600 0.5568 0.5000 0.5170 65,973 +0.02(+3.40%)
Aug 20, 2024 0.4700 0.5331 0.4300 0.5000 174,730 +0.05(+11.11%)
Aug 19, 2024 0.5000 0.5000 0.4060 0.4500 195,309 -0.03(-7.02%)
Aug 16, 2024 0.6400 0.6861 0.4510 0.4840 337,101 -0.14(-21.94%)
Aug 15, 2024 0.7300 0.7280 0.5705 0.6200 324,995 -0.05(-7.60%)
Aug 14, 2024 0.5000 0.6710 0.5010 0.6710 179,314 +0.17(+33.40%)
Aug 13, 2024 0.4799 0.5200 0.4550 0.5030 116,866 +0.04(+7.92%)
Aug 12, 2024 0.4400 0.4670 0.4168 0.4661 93,244 +0.02(+3.79%)
Aug 09, 2024 0.5591 0.5701 0.4000 0.4491 585,250 -0.12(-21.20%)
Aug 08, 2024 0.5430 0.5894 0.5320 0.5699 41,425 -0.00(-0.59%)
Aug 07, 2024 0.5690 0.5800 0.5404 0.5733 27,511 +0.00(+0.23%)
Aug 06, 2024 0.5900 0.6399 0.5200 0.5720 311,078 +0.00(+0.40%)
Aug 05, 2024 0.8500 0.8890 0.5500 0.5697 818,483 -0.31(-34.89%)
Aug 02, 2024 0.8801 0.9490 0.8400 0.8750 57,261 -0.01(-0.58%)
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.