Blue Hat Interactive Entertainment Technology (BHAT)
NASDAQ: BHAT · Real-Time Price · USD
0.150
-0.011 (-6.95%)
Nov 21, 2024, 12:49 PM EST - Market open
BHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.85% | 670,073 |
| Nov 19, 2024 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 3.64% | 564,773 |
| Nov 18, 2024 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -10.86% | 1,225,078 |
| Nov 15, 2024 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -10.58% | 351,480 |
| Nov 14, 2024 | 0.23 | 0.23 | 0.17 | 0.21 | 0.21 | -10.00% | 218,696 |
| Nov 13, 2024 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.68% | 330,532 |
| Nov 12, 2024 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | 2.28% | 1,551,962 |
| Nov 11, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 151,507 |
| Nov 8, 2024 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -11.22% | 630,527 |
| Nov 7, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.94% | 660,230 |
| Nov 6, 2024 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 1.27% | 322,508 |
| Nov 5, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.10% | 250,320 |
| Nov 4, 2024 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -6.67% | 96,040 |
| Nov 1, 2024 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.53% | 90,639 |
| Oct 31, 2024 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -0.69% | 233,827 |
| Oct 30, 2024 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | -4.00% | 176,135 |
| Oct 29, 2024 | 0.27 | 0.35 | 0.27 | 0.30 | 0.30 | 12.78% | 1,825,750 |
| Oct 28, 2024 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -4.32% | 325,953 |
| Oct 25, 2024 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 11.33% | 203,013 |
| Oct 24, 2024 | 0.27 | 0.30 | 0.24 | 0.25 | 0.25 | -7.59% | 504,956 |
| Oct 23, 2024 | 0.31 | 0.31 | 0.26 | 0.27 | 0.27 | -9.93% | 418,905 |
| Oct 22, 2024 | 0.30 | 0.33 | 0.28 | 0.30 | 0.30 | 1.69% | 183,766 |
| Oct 21, 2024 | 0.33 | 0.34 | 0.29 | 0.30 | 0.30 | -11.33% | 351,608 |
| Oct 18, 2024 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 15.76% | 152,645 |
| Oct 17, 2024 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 0.95% | 166,482 |
| Oct 16, 2024 | 0.29 | 0.32 | 0.27 | 0.28 | 0.28 | -5.95% | 182,185 |
| Oct 15, 2024 | 0.32 | 0.35 | 0.30 | 0.30 | 0.30 | -5.41% | 226,356 |
| Oct 14, 2024 | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | -2.65% | 49,540 |
| Oct 11, 2024 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 6.03% | 6,052 |
| Oct 10, 2024 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -3.19% | 22,091 |
| Oct 9, 2024 | 0.33 | 0.34 | 0.29 | 0.32 | 0.32 | -4.70% | 155,531 |
| Oct 8, 2024 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -5.35% | 152,205 |
| Oct 7, 2024 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -4.03% | 273,059 |
| Oct 4, 2024 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | 8.73% | 144,824 |
| Oct 3, 2024 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -3.90% | 335,158 |
| Oct 2, 2024 | 0.34 | 0.40 | 0.32 | 0.35 | 0.35 | 15.23% | 1,475,060 |
| Oct 1, 2024 | 0.36 | 0.36 | 0.30 | 0.31 | 0.31 | -9.91% | 185,728 |
| Sep 30, 2024 | 0.36 | 0.38 | 0.34 | 0.34 | 0.34 | 2.71% | 500,483 |
| Sep 27, 2024 | 0.31 | 0.45 | 0.31 | 0.33 | 0.33 | 6.38% | 921,553 |
| Sep 26, 2024 | 0.30 | 0.35 | 0.30 | 0.31 | 0.31 | 0.58% | 169,771 |
| Sep 25, 2024 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 2.14% | 58,267 |
| Sep 24, 2024 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.95% | 30,271 |
| Sep 23, 2024 | 0.34 | 0.34 | 0.28 | 0.30 | 0.30 | -11.04% | 202,350 |
| Sep 20, 2024 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -1.76% | 38,199 |
| Sep 19, 2024 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -0.87% | 51,477 |
| Sep 18, 2024 | 0.33 | 0.37 | 0.33 | 0.34 | 0.34 | 2.69% | 26,580 |
| Sep 17, 2024 | 0.38 | 0.41 | 0.32 | 0.34 | 0.34 | -15.40% | 259,704 |
| Sep 16, 2024 | 0.38 | 0.42 | 0.36 | 0.40 | 0.40 | 3.07% | 48,123 |
| Sep 13, 2024 | 0.40 | 0.42 | 0.37 | 0.38 | 0.38 | -1.99% | 50,122 |
| Sep 12, 2024 | 0.42 | 0.45 | 0.39 | 0.39 | 0.39 | -6.89% | 122,999 |
| Sep 11, 2024 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | 1.57% | 120,337 |
| Sep 10, 2024 | 0.36 | 0.44 | 0.36 | 0.41 | 0.41 | 9.37% | 311,634 |
| Sep 9, 2024 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 3.27% | 69,313 |
| Sep 6, 2024 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -2.05% | 126,347 |
| Sep 5, 2024 | 0.42 | 0.42 | 0.35 | 0.37 | 0.37 | -7.82% | 329,980 |
| Sep 4, 2024 | 0.41 | 0.44 | 0.40 | 0.41 | 0.41 | -3.72% | 256,659 |
| Sep 3, 2024 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -10.46% | 352,288 |
| Aug 30, 2024 | 0.50 | 0.51 | 0.45 | 0.47 | 0.47 | -6.11% | 228,641 |
| Aug 29, 2024 | 0.65 | 0.65 | 0.47 | 0.50 | 0.50 | -17.67% | 966,505 |
| Aug 28, 2024 | 0.60 | 0.63 | 0.56 | 0.61 | 0.61 | 0.02% | 333,976 |
| Aug 27, 2024 | 0.57 | 0.61 | 0.52 | 0.61 | 0.61 | 11.54% | 693,640 |
| Aug 26, 2024 | 0.51 | 0.57 | 0.51 | 0.55 | 0.55 | 3.36% | 239,775 |
| Aug 23, 2024 | 0.53 | 0.55 | 0.48 | 0.53 | 0.53 | 3.64% | 114,999 |
| Aug 22, 2024 | 0.55 | 0.56 | 0.49 | 0.51 | 0.51 | -1.28% | 93,540 |
| Aug 21, 2024 | 0.56 | 0.56 | 0.50 | 0.52 | 0.52 | 3.40% | 65,973 |
| Aug 20, 2024 | 0.47 | 0.53 | 0.43 | 0.50 | 0.50 | 11.11% | 175,230 |
| Aug 19, 2024 | 0.50 | 0.50 | 0.41 | 0.45 | 0.45 | -7.02% | 195,765 |
| Aug 16, 2024 | 0.64 | 0.69 | 0.45 | 0.48 | 0.48 | -21.94% | 337,101 |
| Aug 15, 2024 | 0.73 | 0.73 | 0.57 | 0.62 | 0.62 | -7.60% | 324,995 |
| Aug 14, 2024 | 0.50 | 0.67 | 0.50 | 0.67 | 0.67 | 33.40% | 179,633 |
| Aug 13, 2024 | 0.48 | 0.52 | 0.46 | 0.50 | 0.50 | 7.92% | 116,961 |
| Aug 12, 2024 | 0.44 | 0.47 | 0.42 | 0.47 | 0.47 | 3.79% | 93,747 |
| Aug 9, 2024 | 0.56 | 0.57 | 0.40 | 0.45 | 0.45 | -21.20% | 585,250 |
| Aug 8, 2024 | 0.54 | 0.59 | 0.53 | 0.57 | 0.57 | -0.59% | 41,425 |
| Aug 7, 2024 | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | 0.23% | 27,561 |
| Aug 6, 2024 | 0.59 | 0.64 | 0.52 | 0.57 | 0.57 | 0.40% | 311,078 |
| Aug 5, 2024 | 0.85 | 0.89 | 0.55 | 0.57 | 0.57 | -34.89% | 819,852 |
| Aug 2, 2024 | 0.88 | 0.95 | 0.84 | 0.88 | 0.88 | -0.58% | 57,261 |
| Aug 1, 2024 | 0.96 | 0.96 | 0.84 | 0.88 | 0.88 | -2.32% | 119,143 |
| Jul 31, 2024 | 0.93 | 0.97 | 0.90 | 0.90 | 0.90 | -3.12% | 66,410 |
| Jul 30, 2024 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -1.06% | 49,533 |
| Jul 29, 2024 | 0.96 | 0.98 | 0.90 | 0.94 | 0.94 | -2.08% | 280,515 |
| Jul 26, 2024 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -2.04% | 256,107 |
| Jul 25, 2024 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 163,587 |
| Jul 24, 2024 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 86,224 |
| Jul 23, 2024 | 0.99 | 1.06 | 0.99 | 1.02 | 1.02 | 0.99% | 398,604 |
| Jul 22, 2024 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 3.06% | 28,131 |
| Jul 19, 2024 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 28,805 |
| Jul 18, 2024 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | 3.01% | 40,352 |
| Jul 17, 2024 | 1.00 | 1.02 | 0.95 | 0.97 | 0.97 | -2.92% | 145,299 |
| Jul 16, 2024 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 91,233 |
| Jul 15, 2024 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -2.39% | 139,491 |
| Jul 12, 2024 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 1.46% | 145,707 |
| Jul 11, 2024 | 1.00 | 1.04 | 0.97 | 1.03 | 1.03 | 3.00% | 252,146 |
| Jul 10, 2024 | 1.02 | 1.05 | 0.96 | 1.00 | 1.00 | - | 368,149 |
| Jul 9, 2024 | 1.11 | 1.16 | 0.99 | 1.00 | 1.00 | -16.67% | 616,864 |
| Jul 8, 2024 | 1.20 | 1.28 | 0.96 | 1.20 | 1.20 | -6.25% | 1,943,044 |
| Jul 5, 2024 | 1.32 | 1.38 | 1.16 | 1.28 | 1.28 | -10.49% | 1,228,359 |
| Jul 3, 2024 | 1.25 | 1.45 | 1.16 | 1.43 | 1.43 | 14.40% | 1,181,600 |
| Jul 2, 2024 | 1.25 | 1.30 | 1.07 | 1.25 | 1.25 | 4.17% | 858,656 |