Blue Hat Interactive Entertainment Tech (NQ: BHAT )

0.6550 -0.0033 (-0.50%)
Streaming Delayed Price Updated: 2:43 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 0.6500 0.6700 0.6300 0.6583 197,073 +0.02(+2.84%)
Nov 28, 2022 0.6500 0.6798 0.6300 0.6401 153,324 -0.03(-4.02%)
Nov 25, 2022 0.6798 0.6800 0.6300 0.6669 189,289 -0.01(-1.93%)
Nov 23, 2022 0.7029 0.7029 0.6501 0.6800 34,363 +0.01(+1.58%)
Nov 22, 2022 0.6880 0.6880 0.6500 0.6694 43,343 -0.02(-2.28%)
Nov 21, 2022 0.6500 0.6850 0.6500 0.6850 10,814 +0.01(+2.03%)
Nov 18, 2022 0.6580 0.6850 0.6500 0.6714 211,179 -0.03(-4.79%)
Nov 17, 2022 0.7000 0.7200 0.6600 0.7052 298,502 -0.01(-2.06%)
Nov 16, 2022 0.6900 0.7200 0.6602 0.7200 359,338 -0.01(-1.37%)
Nov 15, 2022 0.6700 0.7300 0.6600 0.7300 414,262 +0.07(+9.96%)
Nov 14, 2022 0.6510 0.6776 0.6314 0.6639 501,965 +0.02(+3.73%)
Nov 11, 2022 0.6200 0.6740 0.6101 0.6400 433,762 +0.00(+0.00%)
Nov 10, 2022 0.6300 0.6400 0.6050 0.6400 50,852 +0.03(+4.92%)
Nov 09, 2022 0.6100 0.6385 0.5800 0.6100 214,517 -0.03(-4.46%)
Nov 08, 2022 0.6000 0.6495 0.5977 0.6385 414,279 +0.02(+2.42%)
Nov 07, 2022 0.6284 0.6400 0.6070 0.6234 263,073 -0.02(-2.59%)
Nov 04, 2022 0.6600 0.6730 0.6300 0.6400 296,220 -0.02(-3.50%)
Nov 03, 2022 0.6863 0.6900 0.6200 0.6632 108,081 -0.01(-1.16%)
Nov 02, 2022 0.6900 0.6900 0.6502 0.6710 484,443 -0.01(-1.16%)
Nov 01, 2022 0.7100 0.7300 0.6503 0.6789 172,356 -0.00(-0.15%)
Oct 31, 2022 0.6900 0.7090 0.6500 0.6799 572,637 -0.05(-6.94%)
Oct 28, 2022 0.7200 0.7982 0.7100 0.7306 362,385 -0.05(-6.81%)
Oct 27, 2022 0.8600 0.8699 0.7505 0.7840 628,332 -0.10(-11.71%)
Oct 26, 2022 0.9000 0.9498 0.8500 0.8880 93,053 -0.01(-1.33%)
Oct 25, 2022 0.9447 0.9500 0.8202 0.9000 247,759 -0.05(-5.33%)
Oct 24, 2022 1.040 1.040 0.9507 0.9507 170,652 -0.08(-7.70%)
Oct 21, 2022 1.040 1.050 0.9901 1.030 58,280 +0.01(+0.98%)
Oct 20, 2022 1.000 1.040 0.9884 1.020 216,885 -0.01(-0.97%)
Oct 19, 2022 1.000 1.050 0.9800 1.030 231,955 +0.03(+3.00%)
Oct 18, 2022 1.020 1.050 0.9700 1.000 232,609 -0.03(-2.91%)
Oct 17, 2022 0.9900 1.050 0.9611 1.030 130,869 +0.05(+5.08%)
Oct 14, 2022 1.000 1.010 0.9800 0.9802 651,694 -0.08(-7.53%)
Oct 13, 2022 0.9900 1.060 0.9300 1.060 169,643 +0.07(+7.07%)
Oct 12, 2022 1.030 1.040 0.9888 0.9900 216,824 -0.06(-5.71%)
Oct 11, 2022 1.010 1.080 1.000 1.050 371,720 -0.07(-6.25%)
Oct 10, 2022 1.050 1.150 0.9853 1.120 816,694 +0.03(+2.74%)
Oct 07, 2022 1.030 1.170 0.9497 1.090 294,959 +0.03(+2.84%)
Oct 06, 2022 1.110 1.150 1.040 1.060 135,902 -0.07(-6.19%)
Oct 05, 2022 1.150 1.150 1.070 1.130 327,393 -0.01(-0.88%)
Oct 04, 2022 1.140 1.150 1.010 1.140 370,266 +0.08(+7.55%)
Oct 03, 2022 0.9000 1.090 0.8700 1.060 223,559 +0.14(+15.24%)
Sep 30, 2022 0.9100 0.9500 0.8700 0.9198 95,843 +0.00(+0.41%)
Sep 29, 2022 0.8615 0.9483 0.8359 0.9160 50,568 +0.03(+2.81%)
Sep 28, 2022 0.8700 0.9700 0.8500 0.8910 801,231 -0.01(-1.00%)
Sep 27, 2022 0.9000 0.9100 0.8400 0.9000 158,552 -0.01(-0.83%)
Sep 26, 2022 0.8600 0.9075 0.8437 0.9075 48,987 +0.03(+3.56%)
Sep 23, 2022 0.9010 0.9299 0.8210 0.8763 146,942 -0.04(-4.63%)
Sep 22, 2022 1.020 1.050 0.8800 0.9188 246,047 -0.09(-9.03%)
Sep 21, 2022 1.040 1.060 0.9714 1.010 129,431 -0.06(-5.61%)
Sep 20, 2022 1.020 1.070 0.9711 1.070 285,247 +0.03(+2.88%)
Sep 19, 2022 1.090 1.110 1.020 1.040 90,780 -0.07(-6.31%)
Sep 16, 2022 1.140 1.160 1.090 1.110 87,245 -0.03(-2.63%)
Sep 15, 2022 1.130 1.160 1.090 1.140 162,280 -0.02(-1.72%)
Sep 14, 2022 1.160 1.160 1.110 1.160 94,912 +0.00(+0.00%)
Sep 13, 2022 1.140 1.170 1.110 1.160 131,297 +0.00(+0.03%)
Sep 12, 2022 1.200 1.200 1.120 1.160 233,448 -0.04(-3.36%)
Sep 09, 2022 1.140 1.280 1.130 1.200 365,975 +0.06(+5.26%)
Sep 08, 2022 1.200 1.230 1.120 1.140 210,075 -0.09(-7.32%)
Sep 07, 2022 1.260 1.320 1.210 1.230 132,033 -0.05(-3.91%)
Sep 06, 2022 1.300 1.320 1.260 1.280 173,589 -0.02(-1.54%)
Sep 02, 2022 1.300 1.320 1.277 1.300 107,184 -0.04(-2.99%)
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.