Skip to main content

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.250 +0.140 (+12.61%)
Streaming Delayed Price Updated: 10:03 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.040 1.050 1.030 1.030 120,249 -0.01(-0.96%)
Jan 31, 2024 1.060 1.056 1.030 1.040 20,718 +0.02(+1.96%)
Jan 30, 2024 1.040 1.050 1.010 1.020 139,422 -0.02(-1.92%)
Jan 29, 2024 1.050 1.070 1.030 1.040 9,991 -0.03(-2.80%)
Jan 26, 2024 1.030 1.080 1.020 1.070 60,097 +0.03(+2.88%)
Jan 25, 2024 1.010 1.050 1.010 1.040 51,376 +0.02(+1.96%)
Jan 24, 2024 1.020 1.030 1.000 1.020 97,331 +0.01(+0.99%)
Jan 23, 2024 1.030 1.050 0.9500 1.010 149,119 +0.00(+0.00%)
Jan 22, 2024 0.9900 1.036 0.9900 1.010 84,329 +0.00(+0.00%)
Jan 19, 2024 0.9700 1.050 0.9700 1.010 125,727 +0.02(+2.02%)
Jan 18, 2024 1.060 1.060 0.9800 0.9900 141,873 -0.06(-5.71%)
Jan 17, 2024 1.050 1.060 1.020 1.050 69,213 +0.00(+0.00%)
Jan 16, 2024 1.080 1.100 1.013 1.050 110,947 -0.03(-2.78%)
Jan 12, 2024 1.050 1.090 1.010 1.080 210,535 +0.04(+3.85%)
Jan 11, 2024 1.000 1.070 1.000 1.040 84,259 +0.02(+1.96%)
Jan 10, 2024 0.9900 1.040 0.9900 1.020 31,004 +0.00(+0.00%)
Jan 09, 2024 0.9900 1.040 0.9900 1.020 57,161 +0.01(+0.99%)
Jan 08, 2024 1.050 1.050 1.010 1.010 33,614 -0.04(-3.81%)
Jan 05, 2024 1.000 1.050 0.9930 1.050 68,229 +0.06(+6.11%)
Jan 04, 2024 1.030 1.030 0.9820 0.9895 70,908 -0.04(-3.93%)
Jan 03, 2024 1.010 1.030 0.9900 1.030 76,882 +0.02(+1.98%)
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.