Advertisement
U.S. Markets open in 7 hrs 1 min

Blue Hat Interactive Entertainment Technology (BHAT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
0.1650-0.0203 (-10.96%)
At close: 04:00PM EST
0.1668 +0.00 (+1.09%)
After hours: 07:59PM EST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 2024------
Nov 18, 20240.18500.19300.16300.16500.16501,220,900
Nov 15, 20240.19400.20200.18300.18500.1850351,500
Nov 14, 20240.23000.23000.16600.20700.2070218,700
Nov 13, 20240.21700.24000.21700.23000.2300330,500
Nov 12, 20240.21900.22400.19000.22400.22401,552,000
Nov 11, 20240.21000.22000.21000.21900.2190151,500
Nov 08, 20240.24700.25000.21100.22000.2200630,300
Nov 07, 20240.25000.26000.24200.24800.2480660,200
Nov 06, 20240.25200.27000.24200.25500.2550322,400
Nov 05, 20240.25800.26400.24200.25200.2520250,300
Nov 04, 20240.27600.27600.25000.25800.258096,000
Nov 01, 20240.28900.29000.27100.27600.276090,600
Oct 31, 20240.28700.29500.27000.28600.2860233,800
Oct 30, 20240.28500.30000.27300.28800.2880176,100
Oct 29, 20240.27000.35000.27000.30000.30001,825,800
Oct 28, 20240.27800.29900.26600.26600.2660325,900
Oct 25, 20240.25000.28900.24600.27800.2780203,000
Oct 24, 20240.27000.29600.24000.25000.2500505,000
Oct 23, 20240.31000.31000.26000.27000.2700418,800
Oct 22, 20240.29500.32800.28100.30000.3000183,800
Oct 21, 20240.33300.34000.29000.29500.2950351,600
Oct 18, 20240.29900.33300.28500.33300.3330152,500
Oct 17, 20240.28000.31000.27300.28700.2870166,500
Oct 16, 20240.29000.31500.27000.28500.2850182,200
Oct 15, 20240.32000.34900.30100.30300.3030226,400
Oct 14, 20240.33000.35000.31100.32000.320049,500
Oct 11, 20240.30100.33000.30100.32900.32906,000
Oct 10, 20240.32000.33800.30200.31000.310022,100
Oct 09, 20240.33100.34200.29000.32000.3200155,500
Oct 08, 20240.34000.34600.33000.33600.3360152,200
Oct 07, 20240.37000.38000.35000.35500.3550273,100
Oct 04, 20240.35700.37800.33500.37000.3700144,800
Oct 03, 20240.35000.35900.32500.34000.3400335,200
Oct 02, 20240.34400.40400.32100.35400.35401,475,100
Oct 01, 20240.35800.35800.30300.30700.3070185,700
Sep 30, 20240.35500.38100.34000.34100.3410495,600
Sep 27, 20240.31400.45000.31400.33200.3320921,600
Sep 26, 20240.30500.34900.30500.31200.3120169,800
Sep 25, 20240.30000.33000.30000.31000.310058,300
Sep 24, 20240.29000.31000.28600.30400.304030,300
Sep 23, 20240.34000.34000.28200.29800.2980202,400
Sep 20, 20240.36800.36900.33200.33500.335038,100
Sep 19, 20240.35400.36000.34000.34100.341051,300
Sep 18, 20240.33000.36900.33000.34400.344026,600
Sep 17, 20240.38000.40500.32100.33500.3350259,600
Sep 16, 20240.38400.41900.36000.39600.396048,100
Sep 13, 20240.39500.41900.37200.38400.384049,900
Sep 12, 20240.41800.45000.38900.39200.3920123,000
Sep 11, 20240.43200.43700.41000.42100.4210120,300
Sep 10, 20240.36000.43700.36000.41500.4150311,600
Sep 09, 20240.35000.38300.35000.37900.379069,300
Sep 06, 20240.38000.38000.35000.36700.3670126,300
Sep 05, 20240.41900.41900.35000.37500.3750330,000
Sep 04, 20240.41100.43900.40300.40700.4070275,800
Sep 03, 20240.47000.47100.41500.42200.4220352,300
Aug 30, 20240.50000.51300.45000.47200.4720228,600
Aug 29, 20240.65000.65000.46500.50200.5020966,500
Aug 28, 20240.60000.63000.55900.61000.6100334,000
Aug 27, 20240.57000.61000.52200.61000.6100693,600
Aug 26, 20240.51300.57000.51200.54700.5470239,800
Aug 23, 20240.53000.55000.47600.52900.5290115,000
Aug 22, 20240.55000.56000.49100.51000.510093,500
Aug 21, 20240.55700.55700.50000.51700.517066,000
Aug 20, 20240.46800.53300.43000.50000.5000175,200
Aug 19, 20240.50000.50000.40600.45000.4500195,800
Aug 16, 20240.64000.68600.45100.48400.4840337,000
Aug 15, 20240.72800.72800.57100.62000.6200325,000
Aug 14, 20240.50100.67100.50100.67100.6710179,600
Aug 13, 20240.48000.52000.45500.50300.5030117,000
Aug 12, 20240.44000.46700.41700.46600.466093,700
Aug 09, 20240.55900.57000.40000.44900.4490585,300
Aug 08, 20240.54300.58900.53200.57000.570041,400
Aug 07, 20240.56900.58000.54000.57300.573027,500
Aug 06, 20240.59000.64000.52000.57200.5720310,900
Aug 05, 20240.85300.88900.55000.57000.5700819,900
Aug 02, 20240.88000.94900.84000.87500.875057,300
Aug 01, 20240.96000.96000.83800.88000.8800119,100
Jul 31, 20240.92500.97100.90100.90100.901066,400
Jul 30, 20240.96000.99000.93000.93000.930049,500
Jul 29, 20240.96000.98000.90100.94000.9400280,500
Jul 26, 20240.98000.99000.95000.96000.9600256,100
Jul 25, 20241.00001.01000.97200.98000.9800163,500
Jul 24, 20241.00001.04001.00001.01001.010086,200
Jul 23, 20240.99001.06000.99001.02001.0200398,600
Jul 22, 20240.97001.01900.97001.01001.010028,100
Jul 19, 20241.01001.01000.98000.98000.980028,800
Jul 18, 20241.01001.02000.98001.00001.000040,300
Jul 17, 20241.00001.02000.95000.97100.9710145,300
Jul 16, 20241.02001.03001.00001.00001.000091,200
Jul 15, 20241.02001.04001.00001.02001.0200139,500
Jul 12, 20241.01001.05001.00001.04501.0450145,700
Jul 11, 20241.00001.04000.97001.03001.0300252,100
Jul 10, 20241.02001.05000.96001.00001.0000368,100
Jul 09, 20241.11001.16000.99001.00001.0000616,800
Jul 08, 20241.20001.28000.96201.20001.20001,943,000
Jul 05, 20241.32001.38001.16001.28001.28001,228,400
Jul 03, 20241.25001.45001.16001.43001.43001,181,600
Jul 02, 20241.25001.30001.07001.25001.2500858,500
Jul 01, 20241.08001.34000.95001.20001.2000597,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...