NasdaqCM - Nasdaq Real Time Price USD

Blue Hat Interactive Entertainment Technology (BHAT)

Compare
0.1650 -0.0203 (-10.96%)
At close: November 18 at 4:00 PM EST
0.1668 +0.00 (+1.09%)
After hours: 7:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 0.1850 0.1930 0.1630 0.1650 0.1650 1,220,900
Nov 15, 2024 0.1940 0.2020 0.1830 0.1850 0.1850 351,500
Nov 14, 2024 0.2300 0.2300 0.1660 0.2070 0.2070 218,700
Nov 13, 2024 0.2170 0.2400 0.2170 0.2300 0.2300 330,500
Nov 12, 2024 0.2190 0.2240 0.1900 0.2240 0.2240 1,552,000
Nov 11, 2024 0.2100 0.2200 0.2100 0.2190 0.2190 151,500
Nov 8, 2024 0.2470 0.2500 0.2110 0.2200 0.2200 630,300
Nov 7, 2024 0.2500 0.2600 0.2420 0.2480 0.2480 660,200
Nov 6, 2024 0.2520 0.2700 0.2420 0.2550 0.2550 322,400
Nov 5, 2024 0.2580 0.2640 0.2420 0.2520 0.2520 250,300
Nov 4, 2024 0.2760 0.2760 0.2500 0.2580 0.2580 96,000
Nov 1, 2024 0.2890 0.2900 0.2710 0.2760 0.2760 90,600
Oct 31, 2024 0.2870 0.2950 0.2700 0.2860 0.2860 233,800
Oct 30, 2024 0.2850 0.3000 0.2730 0.2880 0.2880 176,100
Oct 29, 2024 0.2700 0.3500 0.2700 0.3000 0.3000 1,825,800
Oct 28, 2024 0.2780 0.2990 0.2660 0.2660 0.2660 325,900
Oct 25, 2024 0.2500 0.2890 0.2460 0.2780 0.2780 203,000
Oct 24, 2024 0.2700 0.2960 0.2400 0.2500 0.2500 505,000
Oct 23, 2024 0.3100 0.3100 0.2600 0.2700 0.2700 418,800
Oct 22, 2024 0.2950 0.3280 0.2810 0.3000 0.3000 183,800
Oct 21, 2024 0.3330 0.3400 0.2900 0.2950 0.2950 351,600
Oct 18, 2024 0.2990 0.3330 0.2850 0.3330 0.3330 152,500
Oct 17, 2024 0.2800 0.3100 0.2730 0.2870 0.2870 166,500
Oct 16, 2024 0.2900 0.3150 0.2700 0.2850 0.2850 182,200
Oct 15, 2024 0.3200 0.3490 0.3010 0.3030 0.3030 226,400
Oct 14, 2024 0.3300 0.3500 0.3110 0.3200 0.3200 49,500
Oct 11, 2024 0.3010 0.3300 0.3010 0.3290 0.3290 6,000
Oct 10, 2024 0.3200 0.3380 0.3020 0.3100 0.3100 22,100
Oct 9, 2024 0.3310 0.3420 0.2900 0.3200 0.3200 155,500
Oct 8, 2024 0.3400 0.3460 0.3300 0.3360 0.3360 152,200
Oct 7, 2024 0.3700 0.3800 0.3500 0.3550 0.3550 273,100
Oct 4, 2024 0.3570 0.3780 0.3350 0.3700 0.3700 144,800
Oct 3, 2024 0.3500 0.3590 0.3250 0.3400 0.3400 335,200
Oct 2, 2024 0.3440 0.4040 0.3210 0.3540 0.3540 1,475,100
Oct 1, 2024 0.3580 0.3580 0.3030 0.3070 0.3070 185,700
Sep 30, 2024 0.3550 0.3810 0.3400 0.3410 0.3410 495,600
Sep 27, 2024 0.3140 0.4500 0.3140 0.3320 0.3320 921,600
Sep 26, 2024 0.3050 0.3490 0.3050 0.3120 0.3120 169,800
Sep 25, 2024 0.3000 0.3300 0.3000 0.3100 0.3100 58,300
Sep 24, 2024 0.2900 0.3100 0.2860 0.3040 0.3040 30,300
Sep 23, 2024 0.3400 0.3400 0.2820 0.2980 0.2980 202,400
Sep 20, 2024 0.3680 0.3690 0.3320 0.3350 0.3350 38,100
Sep 19, 2024 0.3540 0.3600 0.3400 0.3410 0.3410 51,300
Sep 18, 2024 0.3300 0.3690 0.3300 0.3440 0.3440 26,600
Sep 17, 2024 0.3800 0.4050 0.3210 0.3350 0.3350 259,600
Sep 16, 2024 0.3840 0.4190 0.3600 0.3960 0.3960 48,100
Sep 13, 2024 0.3950 0.4190 0.3720 0.3840 0.3840 49,900
Sep 12, 2024 0.4180 0.4500 0.3890 0.3920 0.3920 123,000
Sep 11, 2024 0.4320 0.4370 0.4100 0.4210 0.4210 120,300
Sep 10, 2024 0.3600 0.4370 0.3600 0.4150 0.4150 311,600
Sep 9, 2024 0.3500 0.3830 0.3500 0.3790 0.3790 69,300
Sep 6, 2024 0.3800 0.3800 0.3500 0.3670 0.3670 126,300
Sep 5, 2024 0.4190 0.4190 0.3500 0.3750 0.3750 330,000
Sep 4, 2024 0.4110 0.4390 0.4030 0.4070 0.4070 275,800
Sep 3, 2024 0.4700 0.4710 0.4150 0.4220 0.4220 352,300
Aug 30, 2024 0.5000 0.5130 0.4500 0.4720 0.4720 228,600
Aug 29, 2024 0.6500 0.6500 0.4650 0.5020 0.5020 966,500
Aug 28, 2024 0.6000 0.6300 0.5590 0.6100 0.6100 334,000
Aug 27, 2024 0.5700 0.6100 0.5220 0.6100 0.6100 693,600
Aug 26, 2024 0.5130 0.5700 0.5120 0.5470 0.5470 239,800
Aug 23, 2024 0.5300 0.5500 0.4760 0.5290 0.5290 115,000
Aug 22, 2024 0.5500 0.5600 0.4910 0.5100 0.5100 93,500
Aug 21, 2024 0.5570 0.5570 0.5000 0.5170 0.5170 66,000
Aug 20, 2024 0.4680 0.5330 0.4300 0.5000 0.5000 175,200
Aug 19, 2024 0.5000 0.5000 0.4060 0.4500 0.4500 195,800
Aug 16, 2024 0.6400 0.6860 0.4510 0.4840 0.4840 337,000
Aug 15, 2024 0.7280 0.7280 0.5710 0.6200 0.6200 325,000
Aug 14, 2024 0.5010 0.6710 0.5010 0.6710 0.6710 179,600
Aug 13, 2024 0.4800 0.5200 0.4550 0.5030 0.5030 117,000
Aug 12, 2024 0.4400 0.4670 0.4170 0.4660 0.4660 93,700
Aug 9, 2024 0.5590 0.5700 0.4000 0.4490 0.4490 585,300
Aug 8, 2024 0.5430 0.5890 0.5320 0.5700 0.5700 41,400
Aug 7, 2024 0.5690 0.5800 0.5400 0.5730 0.5730 27,500
Aug 6, 2024 0.5900 0.6400 0.5200 0.5720 0.5720 310,900
Aug 5, 2024 0.8530 0.8890 0.5500 0.5700 0.5700 819,900
Aug 2, 2024 0.8800 0.9490 0.8400 0.8750 0.8750 57,300
Aug 1, 2024 0.9600 0.9600 0.8380 0.8800 0.8800 119,100
Jul 31, 2024 0.9250 0.9710 0.9010 0.9010 0.9010 66,400
Jul 30, 2024 0.9600 0.9900 0.9300 0.9300 0.9300 49,500
Jul 29, 2024 0.9600 0.9800 0.9010 0.9400 0.9400 280,500
Jul 26, 2024 0.9800 0.9900 0.9500 0.9600 0.9600 256,100
Jul 25, 2024 1.0000 1.0100 0.9720 0.9800 0.9800 163,500
Jul 24, 2024 1.0000 1.0400 1.0000 1.0100 1.0100 86,200
Jul 23, 2024 0.9900 1.0600 0.9900 1.0200 1.0200 398,600
Jul 22, 2024 0.9700 1.0190 0.9700 1.0100 1.0100 28,100
Jul 19, 2024 1.0100 1.0100 0.9800 0.9800 0.9800 28,800
Jul 18, 2024 1.0100 1.0200 0.9800 1.0000 1.0000 40,300
Jul 17, 2024 1.0000 1.0200 0.9500 0.9710 0.9710 145,300
Jul 16, 2024 1.0200 1.0300 1.0000 1.0000 1.0000 91,200
Jul 15, 2024 1.0200 1.0400 1.0000 1.0200 1.0200 139,500
Jul 12, 2024 1.0100 1.0500 1.0000 1.0450 1.0450 145,700
Jul 11, 2024 1.0000 1.0400 0.9700 1.0300 1.0300 252,100
Jul 10, 2024 1.0200 1.0500 0.9600 1.0000 1.0000 368,100
Jul 9, 2024 1.1100 1.1600 0.9900 1.0000 1.0000 616,800
Jul 8, 2024 1.2000 1.2800 0.9620 1.2000 1.2000 1,943,000
Jul 5, 2024 1.3200 1.3800 1.1600 1.2800 1.2800 1,228,400
Jul 3, 2024 1.2500 1.4500 1.1600 1.4300 1.4300 1,181,600
Jul 2, 2024 1.2500 1.3000 1.0700 1.2500 1.2500 858,500
Jul 1, 2024 1.0800 1.3400 0.9500 1.2000 1.2000 597,600
Jun 28, 2024 1.0600 1.1200 1.0600 1.1150 1.1150 8,400
Jun 27, 2024 1.0600 1.1200 1.0600 1.0900 1.0900 11,100
Jun 26, 2024 1.0600 1.0900 1.0400 1.0900 1.0900 35,800
Jun 25, 2024 1.0600 1.1000 1.0500 1.0900 1.0900 54,600
Jun 24, 2024 1.0900 1.0900 1.0500 1.0500 1.0500 64,300
Jun 21, 2024 1.0800 1.1000 1.0700 1.0700 1.0700 89,500
Jun 20, 2024 1.0800 1.1200 1.0600 1.1100 1.1100 67,800
Jun 18, 2024 1.0900 1.1200 1.0850 1.1000 1.1000 29,400
Jun 17, 2024 1.1200 1.1400 1.0950 1.1200 1.1200 30,900
Jun 14, 2024 1.1000 1.1400 1.0500 1.1400 1.1400 69,600
Jun 13, 2024 1.1040 1.1400 1.1020 1.1100 1.1100 7,900
Jun 12, 2024 1.1500 1.1500 1.0800 1.1380 1.1380 49,200
Jun 11, 2024 1.1500 1.1500 1.0800 1.1500 1.1500 25,000
Jun 10, 2024 1.1400 1.1400 1.0700 1.1170 1.1170 45,600
Jun 7, 2024 1.0480 1.1000 1.0480 1.1000 1.1000 42,400
Jun 6, 2024 1.0800 1.0900 1.0400 1.0800 1.0800 80,900
Jun 5, 2024 1.1200 1.1200 1.0500 1.0800 1.0800 75,900
Jun 4, 2024 1.1000 1.1100 1.0940 1.1100 1.1100 26,700
Jun 3, 2024 1.1000 1.1250 1.0800 1.1000 1.1000 109,200
May 31, 2024 1.1300 1.1480 1.1200 1.1400 1.1400 14,000
May 30, 2024 1.1500 1.1500 1.1120 1.1300 1.1300 19,000
May 29, 2024 1.1100 1.2300 1.1000 1.1500 1.1500 91,200
May 28, 2024 1.0900 1.1300 1.0800 1.1000 1.1000 47,900
May 24, 2024 1.0900 1.1300 1.0700 1.1200 1.1200 43,000
May 23, 2024 1.0900 1.1200 1.0800 1.1100 1.1100 15,700
May 22, 2024 1.1100 1.1600 1.0900 1.1200 1.1200 174,000
May 21, 2024 1.0850 1.1100 1.0700 1.1100 1.1100 88,400
May 20, 2024 1.0800 1.1150 1.0650 1.1100 1.1100 51,700
May 17, 2024 1.0700 1.1100 1.0500 1.1100 1.1100 41,900
May 16, 2024 1.0700 1.1000 1.0300 1.0800 1.0800 37,800
May 15, 2024 1.1000 1.1000 1.0180 1.0500 1.0500 22,300
May 14, 2024 1.0600 1.1000 1.0400 1.1000 1.1000 42,600
May 13, 2024 1.0700 1.0900 1.0600 1.0790 1.0790 31,200
May 10, 2024 1.1500 1.1500 1.0400 1.1000 1.1000 45,900
May 9, 2024 1.1500 1.1500 1.0700 1.1100 1.1100 54,500
May 8, 2024 1.1200 1.1300 1.0400 1.1300 1.1300 30,400
May 7, 2024 1.0200 1.1200 1.0200 1.1000 1.1000 37,200
May 6, 2024 1.0400 1.0800 1.0300 1.0800 1.0800 98,200
May 3, 2024 1.0720 1.0900 1.0200 1.0700 1.0700 76,400
May 2, 2024 1.1500 1.1500 1.0400 1.1200 1.1200 230,800
May 1, 2024 1.1900 1.2000 1.1000 1.2000 1.2000 137,200
Apr 30, 2024 1.1900 1.2300 1.1500 1.2300 1.2300 406,700
Apr 29, 2024 1.1400 1.2500 1.1400 1.2300 1.2300 194,600
Apr 26, 2024 1.1100 1.2300 1.1000 1.2250 1.2250 129,300
Apr 25, 2024 1.1000 1.1600 1.0800 1.1600 1.1600 98,300
Apr 24, 2024 1.0700 1.1300 1.0610 1.1100 1.1100 95,700
Apr 23, 2024 1.0200 1.1100 1.0200 1.0900 1.0900 62,200
Apr 22, 2024 1.0700 1.0740 1.0300 1.0300 1.0300 60,700
Apr 19, 2024 1.0400 1.1090 0.9900 1.0900 1.0900 127,300
Apr 18, 2024 1.0400 1.0800 0.9500 0.9500 0.9500 84,400
Apr 17, 2024 1.0700 1.0700 1.0300 1.0400 1.0400 88,800
Apr 16, 2024 1.0400 1.0800 1.0120 1.0400 1.0400 46,000
Apr 15, 2024 1.0900 1.0900 1.0300 1.0600 1.0600 96,800
Apr 12, 2024 1.0600 1.0900 1.0600 1.0900 1.0900 4,700
Apr 11, 2024 1.0700 1.0810 1.0610 1.0800 1.0800 54,600
Apr 10, 2024 1.0300 1.0800 1.0300 1.0700 1.0700 13,900
Apr 9, 2024 1.0500 1.0900 1.0400 1.0700 1.0700 8,400
Apr 8, 2024 1.1500 1.1500 1.0200 1.0700 1.0700 27,100
Apr 5, 2024 1.0900 1.1300 1.0400 1.1300 1.1300 23,900
Apr 4, 2024 1.0300 1.1100 1.0300 1.0600 1.0600 32,000
Apr 3, 2024 1.0500 1.0500 1.0190 1.0200 1.0200 16,600
Apr 2, 2024 1.0500 1.0600 1.0300 1.0300 1.0300 11,800
Apr 1, 2024 1.0700 1.0910 1.0500 1.0500 1.0500 14,900
Mar 28, 2024 1.1100 1.1400 1.0500 1.0800 1.0800 67,400
Mar 27, 2024 1.1400 1.1410 1.1000 1.1000 1.1000 8,800
Mar 26, 2024 1.0820 1.1600 1.0800 1.1200 1.1200 31,200
Mar 25, 2024 1.0800 1.1500 1.0600 1.1500 1.1500 89,400
Mar 22, 2024 1.0600 1.0970 1.0320 1.0970 1.0970 35,900
Mar 21, 2024 1.0600 1.0810 1.0500 1.0500 1.0500 15,500
Mar 20, 2024 1.0800 1.0900 1.0500 1.0800 1.0800 11,000
Mar 19, 2024 1.0890 1.0900 1.0300 1.0400 1.0400 79,600
Mar 18, 2024 1.1100 1.1400 1.0000 1.0200 1.0200 130,500
Mar 15, 2024 1.1400 1.2000 1.0700 1.1000 1.1000 106,700
Mar 14, 2024 1.0900 1.1410 1.0800 1.1100 1.1100 31,300
Mar 13, 2024 1.0900 1.1900 1.0800 1.1300 1.1300 105,800
Mar 12, 2024 1.0700 1.1200 1.0600 1.0900 1.0900 79,800
Mar 11, 2024 1.1600 1.1700 1.0500 1.1200 1.1200 662,400
Mar 8, 2024 1.1200 1.2000 1.0700 1.1200 1.1200 86,200
Mar 7, 2024 1.1800 1.1810 1.0900 1.1400 1.1400 48,200
Mar 6, 2024 1.1500 1.2200 1.1400 1.2100 1.2100 415,900
Mar 5, 2024 1.1800 1.2400 1.0900 1.1600 1.1600 127,100
Mar 4, 2024 1.1400 1.3500 1.1400 1.1900 1.1900 334,500
Mar 1, 2024 1.0400 1.2000 1.0300 1.1100 1.1100 276,600
Feb 29, 2024 1.0400 1.0500 1.0100 1.0200 1.0200 33,800
Feb 28, 2024 1.0200 1.0300 0.9900 1.0000 1.0000 35,700
Feb 27, 2024 1.0300 1.0500 1.0200 1.0200 1.0200 136,500
Feb 26, 2024 1.0100 1.0400 1.0000 1.0400 1.0400 114,900
Feb 23, 2024 1.0100 1.0600 1.0000 1.0000 1.0000 51,500
Feb 22, 2024 1.0300 1.0600 1.0000 1.0100 1.0100 34,000
Feb 21, 2024 1.0700 1.1000 1.0200 1.0200 1.0200 79,900
Feb 20, 2024 1.0900 1.1000 1.0200 1.0300 1.0300 86,200
Feb 16, 2024 1.1000 1.2300 1.1000 1.1200 1.1200 344,800
Feb 15, 2024 1.0700 1.1670 1.0500 1.1100 1.1100 401,200
Feb 14, 2024 1.0500 1.0600 1.0300 1.0500 1.0500 23,600
Feb 13, 2024 1.0500 1.0640 1.0210 1.0400 1.0400 43,300
Feb 12, 2024 1.0900 1.0900 1.0500 1.0600 1.0600 57,300
Feb 9, 2024 1.0600 1.0600 1.0240 1.0500 1.0500 32,800
Feb 8, 2024 1.0100 1.0600 1.0000 1.0300 1.0300 58,400
Feb 7, 2024 1.0300 1.0400 1.0150 1.0200 1.0200 32,700
Feb 6, 2024 1.0200 1.0400 0.9700 1.0300 1.0300 96,200
Feb 5, 2024 1.0200 1.0400 1.0100 1.0100 1.0100 134,900
Feb 2, 2024 1.0100 1.0400 1.0100 1.0300 1.0300 12,600
Feb 1, 2024 1.0400 1.0500 1.0300 1.0300 1.0300 120,200
Jan 31, 2024 1.0560 1.0560 1.0300 1.0400 1.0400 20,700
Jan 30, 2024 1.0400 1.0500 1.0100 1.0200 1.0200 139,400
Jan 29, 2024 1.0500 1.0700 1.0300 1.0400 1.0400 11,000
Jan 26, 2024 1.0300 1.0800 1.0200 1.0700 1.0700 60,100
Jan 25, 2024 1.0100 1.0500 1.0100 1.0400 1.0400 51,400
Jan 24, 2024 1.0190 1.0300 1.0000 1.0200 1.0200 97,300
Jan 23, 2024 1.0300 1.0500 0.9500 1.0100 1.0100 149,100
Jan 22, 2024 0.9900 1.0360 0.9900 1.0100 1.0100 84,300
Jan 19, 2024 0.9700 1.0500 0.9700 1.0100 1.0100 125,700
Jan 18, 2024 1.0600 1.0600 0.9800 0.9900 0.9900 141,900
Jan 17, 2024 1.0520 1.0600 1.0200 1.0500 1.0500 69,200
Jan 16, 2024 1.0800 1.1000 1.0130 1.0500 1.0500 110,900
Jan 12, 2024 1.0500 1.0900 1.0100 1.0800 1.0800 210,200
Jan 11, 2024 1.0000 1.0700 1.0000 1.0400 1.0400 84,300
Jan 10, 2024 0.9900 1.0400 0.9900 1.0200 1.0200 31,000
Jan 9, 2024 0.9900 1.0400 0.9900 1.0200 1.0200 57,200
Jan 8, 2024 1.0500 1.0500 1.0100 1.0100 1.0100 33,600
Jan 5, 2024 1.0000 1.0500 0.9930 1.0500 1.0500 67,700
Jan 4, 2024 1.0300 1.0300 0.9820 0.9900 0.9900 80,100
Jan 3, 2024 1.0100 1.0300 0.9900 1.0300 1.0300 76,900
Jan 2, 2024 0.9900 1.0200 0.9800 1.0100 1.0100 121,600
Dec 29, 2023 0.9700 1.0300 0.9250 1.0000 1.0000 226,400
Dec 28, 2023 0.9700 1.0000 0.9200 0.9800 0.9800 192,700
Dec 27, 2023 1.0100 1.0200 0.9400 0.9540 0.9540 359,300
Dec 26, 2023 1.1300 1.1800 0.9900 1.0200 1.0200 1,216,200
Dec 22, 2023 1.0800 1.1560 1.0650 1.1000 1.1000 5,809,600
Dec 21, 2023 1.1200 1.1200 1.0400 1.0500 1.0500 169,200
Dec 20, 2023 1.1500 1.1610 1.0600 1.0600 1.0600 109,800
Dec 19, 2023 1.2100 1.2500 1.1200 1.1500 1.1500 200,300
Dec 18, 2023 1.2400 1.2600 1.1000 1.2100 1.2100 129,200
Dec 15, 2023 1.2200 1.2600 1.2000 1.2400 1.2400 218,500
Dec 14, 2023 1.2200 1.2400 1.2200 1.2400 1.2400 20,800
Dec 13, 2023 1.2200 1.2400 1.1900 1.2300 1.2300 71,700
Dec 12, 2023 1.2000 1.2200 1.1800 1.2200 1.2200 75,900
Dec 11, 2023 1.1900 1.2500 1.1900 1.2100 1.2100 90,600
Dec 8, 2023 1.1400 1.2500 1.1400 1.1900 1.1900 62,400
Dec 7, 2023 1.1200 1.1500 1.0850 1.1500 1.1500 120,100
Dec 6, 2023 1.0900 1.1100 1.0700 1.0800 1.0800 64,600
Dec 5, 2023 1.1000 1.1300 1.0950 1.1300 1.1300 5,000
Dec 4, 2023 1.1600 1.1600 1.0800 1.1000 1.1000 94,100
Dec 1, 2023 1.0850 1.1500 1.0300 1.1300 1.1300 83,100
Nov 30, 2023 1.0310 1.0700 1.0100 1.0700 1.0700 58,700
Nov 29, 2023 1.0100 1.0300 0.9900 1.0300 1.0300 61,400
Nov 28, 2023 0.9900 1.0800 0.9800 1.0000 1.0000 226,900
Nov 27, 2023 1.0500 1.0600 1.0100 1.0100 1.0100 36,600
Nov 24, 2023 0.9460 1.0600 0.9460 1.0000 1.0000 217,300
Nov 22, 2023 1.2200 1.2200 0.9780 1.0200 1.0200 623,400
Nov 21, 2023 1.2600 1.2600 1.2000 1.2200 1.2200 20,100
Nov 20, 2023 1.3000 1.3000 1.2500 1.2600 1.2600 33,700

Related Tickers