Skip to main content
Blue Hat Interactive Entertainment Technology (BHAT)
NASDAQ: BHAT · Real-Time Price · USD
0.312
-0.002 (-0.57%)
At close: Sep 26, 2024, 4:00 PM
0.322
+0.010 (3.17%)
After-hours: Sep 26, 2024, 4:58 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.300.330.300.310.312.14%58,267
Sep 24, 20240.290.310.290.300.301.95%30,271
Sep 23, 20240.340.340.280.300.30-11.04%202,350
Sep 20, 20240.370.370.330.340.34-1.76%38,199
Sep 19, 20240.350.360.340.340.34-0.87%51,477
Sep 18, 20240.330.370.330.340.342.69%26,580
Sep 17, 20240.380.410.320.340.34-15.40%259,704
Sep 16, 20240.380.420.360.400.403.07%48,123
Sep 13, 20240.400.420.370.380.38-1.99%50,122
Sep 12, 20240.420.450.390.390.39-6.89%122,999
Sep 11, 20240.430.440.410.420.421.57%120,337
Sep 10, 20240.360.440.360.410.419.37%311,634
Sep 9, 20240.350.380.350.380.383.27%69,313
Sep 6, 20240.380.380.350.370.37-2.05%126,347
Sep 5, 20240.420.420.350.370.37-7.82%329,980
Sep 4, 20240.410.440.400.410.41-3.72%256,659
Sep 3, 20240.470.470.420.420.42-10.46%352,288
Aug 30, 20240.500.510.450.470.47-6.11%228,641
Aug 29, 20240.650.650.470.500.50-17.67%966,505
Aug 28, 20240.600.630.560.610.610.02%333,976
Aug 27, 20240.570.610.520.610.6111.54%693,640
Aug 26, 20240.510.570.510.550.553.36%239,775
Aug 23, 20240.530.550.480.530.533.64%114,999
Aug 22, 20240.550.560.490.510.51-1.28%93,540
Aug 21, 20240.560.560.500.520.523.40%65,973
Aug 20, 20240.470.530.430.500.5011.11%175,230
Aug 19, 20240.500.500.410.450.45-7.02%195,765
Aug 16, 20240.640.690.450.480.48-21.94%337,101
Aug 15, 20240.730.730.570.620.62-7.60%324,995
Aug 14, 20240.500.670.500.670.6733.40%179,633
Aug 13, 20240.480.520.460.500.507.92%116,961
Aug 12, 20240.440.470.420.470.473.79%93,747
Aug 9, 20240.560.570.400.450.45-21.20%585,250
Aug 8, 20240.540.590.530.570.57-0.59%41,425
Aug 7, 20240.570.580.540.570.570.23%27,561
Aug 6, 20240.590.640.520.570.570.40%311,078
Aug 5, 20240.850.890.550.570.57-34.89%819,852
Aug 2, 20240.880.950.840.880.88-0.58%57,261
Aug 1, 20240.960.960.840.880.88-2.32%119,143
Jul 31, 20240.930.970.900.900.90-3.12%66,410
Jul 30, 20240.960.990.930.930.93-1.06%49,533
Jul 29, 20240.960.980.900.940.94-2.08%280,515
Jul 26, 20240.980.990.950.960.96-2.04%256,107
Jul 25, 20241.001.010.970.980.98-2.97%163,587
Jul 24, 20241.001.041.001.011.01-0.98%86,224
Jul 23, 20240.991.060.991.021.020.99%398,604
Jul 22, 20240.971.020.971.011.013.06%28,131
Jul 19, 20241.011.010.980.980.98-2.00%28,805
Jul 18, 20241.011.020.981.001.003.01%40,352
Jul 17, 20241.001.020.950.970.97-2.92%145,299
Jul 16, 20241.021.031.001.001.00-1.96%91,233
Jul 15, 20241.021.041.001.021.02-2.39%139,491
Jul 12, 20241.011.051.001.051.051.46%145,707
Jul 11, 20241.001.040.971.031.033.00%252,146
Jul 10, 20241.021.050.961.001.00-368,149
Jul 9, 20241.111.160.991.001.00-16.67%616,864
Jul 8, 20241.201.280.961.201.20-6.25%1,943,044
Jul 5, 20241.321.381.161.281.28-10.49%1,228,359
Jul 3, 20241.251.451.161.431.4314.40%1,181,600
Jul 2, 20241.251.301.071.251.254.17%858,656
Jul 1, 20241.081.340.951.201.207.62%597,596
Jun 28, 20241.061.121.061.121.122.29%8,418
Jun 27, 20241.061.121.061.091.09-11,106
Jun 26, 20241.061.091.041.091.09-35,769
Jun 25, 20241.061.101.051.091.093.81%54,699
Jun 24, 20241.091.091.051.051.05-1.87%64,311
Jun 21, 20241.081.101.071.071.07-3.60%89,456
Jun 20, 20241.081.121.061.111.110.91%67,752
Jun 18, 20241.091.121.091.101.10-1.79%29,409
Jun 17, 20241.121.141.101.121.12-1.75%30,958
Jun 14, 20241.101.141.051.141.142.70%69,560
Jun 13, 20241.101.141.101.111.11-2.46%7,941
Jun 12, 20241.151.151.081.141.14-1.04%49,235
Jun 11, 20241.151.151.081.151.152.95%25,052
Jun 10, 20241.141.141.071.121.121.55%45,563
Jun 7, 20241.051.101.051.101.101.85%42,442
Jun 6, 20241.081.091.041.081.08-80,926
Jun 5, 20241.121.121.051.081.08-2.70%75,916
Jun 4, 20241.101.111.091.111.110.91%26,665
Jun 3, 20241.101.131.081.101.10-3.51%109,164
May 31, 20241.131.151.121.141.140.88%14,008
May 30, 20241.151.151.111.131.13-1.74%18,951
May 29, 20241.111.231.101.151.154.55%91,478
May 28, 20241.091.131.081.101.10-1.79%47,976
May 24, 20241.091.131.071.121.120.90%42,968
May 23, 20241.091.121.081.111.11-0.89%15,665
May 22, 20241.111.161.091.121.120.90%173,977
May 21, 20241.091.111.071.111.11-88,387
May 20, 20241.081.121.071.111.11-51,783
May 17, 20241.071.111.051.111.112.78%41,905
May 16, 20241.071.101.031.081.082.86%37,795
May 15, 20241.101.101.021.051.05-4.55%22,344
May 14, 20241.061.101.041.101.101.95%42,638
May 13, 20241.071.091.061.081.08-1.91%31,201
May 10, 20241.151.151.041.101.10-0.90%45,892
May 9, 20241.151.151.071.111.11-1.77%54,502
May 8, 20241.121.131.041.131.132.73%30,494
May 7, 20241.021.121.021.101.101.85%37,168
May 6, 20241.041.081.031.081.080.93%98,151
May 3, 20241.071.091.021.071.07-4.46%76,359