Skip to main content

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.030 +0.009 (+0.85%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 1.040 1.140 1.010 1.030 40,754 +0.01(+0.85%)
Jun 01, 2023 0.9800 1.050 0.9501 1.021 46,086 +0.01(+1.12%)
May 31, 2023 1.190 1.190 0.8309 1.010 450,584 -0.21(-17.21%)
May 30, 2023 1.210 1.220 1.130 1.220 73,127 +0.01(+0.80%)
May 26, 2023 1.200 1.211 1.170 1.210 99,464 +0.01(+0.86%)
May 25, 2023 1.170 1.210 1.140 1.200 152,449 +0.04(+3.45%)
May 24, 2023 1.130 1.160 1.110 1.160 72,021 +0.05(+4.50%)
May 23, 2023 1.050 1.120 1.030 1.110 98,356 +0.08(+7.79%)
May 22, 2023 1.030 1.030 0.9902 1.030 102,060 +0.00(+0.16%)
May 19, 2023 1.000 1.030 0.9903 1.028 151,096 -0.00(-0.17%)
May 18, 2023 1.010 1.030 0.9610 1.030 191,386 +0.03(+3.00%)
May 17, 2023 1.030 1.030 0.9500 1.000 245,215 +0.00(+0.00%)
May 16, 2023 0.9700 1.057 0.9500 1.000 209,609 +0.01(+1.01%)
May 15, 2023 1.000 1.010 0.9800 0.9900 54,531 +0.02(+1.66%)
May 12, 2023 0.9500 0.9899 0.9300 0.9738 212,645 +0.06(+6.32%)
May 11, 2023 0.9400 0.9400 0.8742 0.9159 104,723 -0.01(-1.52%)
May 10, 2023 0.9200 1.020 0.9000 0.9300 820,768 +0.09(+10.39%)
May 09, 2023 0.8350 0.8712 0.8200 0.8425 35,336 +0.01(+0.90%)
May 08, 2023 0.8800 0.9000 0.7750 0.8350 275,626 -0.06(-6.29%)
May 05, 2023 0.9000 0.9000 0.8331 0.8910 93,088 +0.01(+1.26%)
May 04, 2023 0.8999 0.8999 0.8100 0.8799 48,074 +0.08(+9.99%)
May 03, 2023 0.8200 0.8999 0.8000 0.8000 81,023 -0.05(-5.80%)
May 02, 2023 0.8400 0.9800 0.7732 0.8493 359,102 -0.19(-18.34%)
May 01, 2023 0.5600 1.080 0.5600 1.040 1,521,820 +0.23(+28.40%)
Apr 28, 2023 0.6301 1.430 0.6288 0.8100 2,398,954 +0.18(+28.57%)
Apr 27, 2023 0.6550 0.6599 0.6195 0.6300 45,077 -0.03(-4.92%)
Apr 26, 2023 0.6812 0.6848 0.6468 0.6626 51,676 -0.01(-1.12%)
Apr 25, 2023 0.7100 0.7100 0.6701 0.6701 34,918 -0.02(-2.22%)
Apr 24, 2023 0.7240 0.7240 0.6850 0.6853 40,188 -0.04(-6.10%)
Apr 21, 2023 0.7850 0.7891 0.7000 0.7298 131,215 -0.07(-8.87%)
Apr 20, 2023 0.7800 0.8170 0.7803 0.8008 14,386 +0.00(+0.10%)
Apr 19, 2023 0.8200 0.8340 0.8000 0.8000 65,137 -0.03(-3.52%)
Apr 18, 2023 0.9313 0.9550 0.7738 0.8292 437,531 -0.13(-13.63%)
Apr 17, 2023 0.9800 1.070 0.9100 0.9601 157,349 -0.04(-3.99%)
Apr 14, 2023 1.120 1.120 0.9101 1.000 864,240 -0.07(-6.54%)
Apr 13, 2023 1.000 1.090 1.000 1.070 406,866 +0.07(+7.00%)
Apr 12, 2023 0.9500 1.017 0.9102 1.000 136,697 +0.08(+8.70%)
Apr 11, 2023 0.8300 0.9200 0.8000 0.9200 247,017 +0.09(+10.86%)
Apr 10, 2023 0.8800 0.8781 0.7910 0.8299 93,631 +0.00(+0.48%)
Apr 06, 2023 0.7269 0.8500 0.6818 0.8259 241,909 +0.11(+14.71%)
Apr 05, 2023 0.6500 0.7500 0.6500 0.7200 253,177 +0.04(+5.88%)
Apr 04, 2023 0.6700 0.6900 0.6500 0.6800 72,371 +0.02(+3.01%)
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.