ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,827.04
-1.54%
US Tech 100
20,263.60
-1.68%
Dow Jones
41,938.45
-1.63%
Brent Oil
79.285
0.00%
Bitcoin
94,220.65
-0.51%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Blue Hat Interactive Entertainment Technology (BHAT)

  7. Blue Hat Interactive Entertainment Technology (BHAT) Historical

BHAT Blue Hat Interactive Entertainment Technology

0.0861
0.0006 (0.70%)
Jan 10 2025 - Closed
Delayed by 15 minutes

BHAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 10 2025 0.0881 0.0026 3.04% 0.0888 0.0949 0.0835 72,867,531
Jan 08 2025 0.0855 -0.0295 -25.65% 0.0892 0.094 0.073 335,943,419
Jan 07 2025 0.115 0.0255 28.49% 0.105 0.135 0.0939 216,642,738
Jan 06 2025 0.0895 -0.0583 -39.45% 0.0899 0.0929 0.082 58,454,179
Jan 03 2025 0.1478 0.0002 0.14% 0.1366 0.1549 0.131 12,095,718
Jan 02 2025 0.1476 0.0101 7.35% 0.1302 0.158 0.1214 23,237,121
Dec 31 2024 0.1375 0.0139 11.25% 0.2034 0.245 0.1361 174,230,043
Dec 30 2024 0.1236 0.0068 5.82% 0.1161 0.135 0.108 21,629,078
Dec 27 2024 0.1168 -0.0042 -3.47% 0.123 0.1238 0.1105 13,473,758
Dec 26 2024 0.121 -0.0034 -2.73% 0.128 0.135 0.116 15,312,632
Dec 24 2024 0.1244 -0.0055 -4.23% 0.129 0.1349 0.1182 4,541,046
Dec 23 2024 0.1299 0.0069 5.61% 0.1213 0.1339 0.1166 4,286,896
Dec 20 2024 0.123 -0.0065 -5.02% 0.1243 0.129 0.1131 2,099,855
Dec 19 2024 0.1295 0.0105 8.82% 0.118 0.1298 0.1138 2,733,211
Dec 18 2024 0.119 0.0045 3.93% 0.1157 0.125 0.1051 3,521,443
Dec 17 2024 0.1145 -0.0017 -1.46% 0.1175 0.121 0.103 2,896,850
Dec 16 2024 0.1162 -0.0107 -8.43% 0.1236 0.128 0.1154 2,439,685
Dec 13 2024 0.1269 0.0109 9.40% 0.118 0.1295 0.1125 4,958,103
Dec 12 2024 0.116 -0.012 -9.38% 0.1229 0.13 0.1155 638,361
Dec 11 2024 0.128 0.0001 0.08% 0.1272 0.135 0.1153 1,722,425
Dec 10 2024 0.1279 -0.0066 -4.91% 0.13 0.1332 0.1212 1,198,754
Dec 09 2024 0.1345 0.0108 8.73% 0.1266 0.143 0.124 3,336,096
Dec 06 2024 0.1237 -0.0286 -18.78% 0.1499 0.1574 0.109 7,549,617
Dec 05 2024 0.1523 -0.0007 -0.46% 0.148 0.1579 0.1416 2,437,637
Dec 04 2024 0.153 0.0016 1.06% 0.1502 0.159 0.1313 3,424,643
Dec 03 2024 0.1514 0.0114 8.14% 0.14 0.1669 0.1313 3,160,020
Dec 02 2024 0.14 -0.0079 -5.34% 0.14 0.1469 0.1335 813,437
Nov 29 2024 0.1479 -0.0019 -1.27% 0.149 0.1499 0.1367 793,179
Nov 27 2024 0.1498 0.0048 3.31% 0.1499 0.1746 0.1388 2,531,959
Nov 26 2024 0.145 0.001 0.69% 0.1322 0.15 0.1322 771,615
Nov 25 2024 0.144 -0.02 -12.20% 0.1554 0.16 0.1352 825,738
Nov 22 2024 0.164 0.004 2.50% 0.1566 0.1656 0.1503 67,511
Nov 21 2024 0.16 -0.001 -0.62% 0.1501 0.17 0.1194 667,764
Nov 20 2024 0.161 -0.01 -5.85% 0.163 0.168 0.1506 652,244
Nov 19 2024 0.171 0.006 3.64% 0.1612 0.1791 0.1486 544,674
Nov 18 2024 0.165 -0.0201 -10.86% 0.1851 0.193244 0.1626 1,215,419
Nov 15 2024 0.1851 -0.0219 -10.58% 0.20 0.20 0.1825 329,783
Nov 14 2024 0.207 -0.023 -10.00% 0.2194 0.225 0.166 210,383
Nov 13 2024 0.23 0.006 2.68% 0.224 0.24 0.22 303,684
Nov 12 2024 0.224 0.005 2.28% 0.2059 0.224 0.19 1,349,076
Nov 11 2024 0.219 -0.001 -0.45% 0.22 0.22 0.211 124,102
Nov 08 2024 0.22 -0.0278 -11.22% 0.2429 0.2498 0.2105 627,170
Nov 07 2024 0.2478 -0.0075 -2.94% 0.25 0.26 0.2416 654,735
Nov 06 2024 0.2553 0.0032 1.27% 0.2551 0.27 0.2416 315,546
Nov 05 2024 0.2521 -0.0054 -2.10% 0.2575 0.2638 0.2416 246,917
Nov 04 2024 0.2575 -0.0184 -6.67% 0.2759 0.2759 0.25 85,149
Nov 01 2024 0.2759 -0.0101 -3.53% 0.285 0.2899 0.271 89,587
Oct 31 2024 0.286 -0.002 -0.69% 0.2873 0.2948 0.27 233,003
Oct 30 2024 0.288 -0.012 -4.00% 0.285 0.2999 0.273 175,528
Oct 29 2024 0.30 0.034 12.78% 0.283 0.3495 0.27 1,906,739
Oct 28 2024 0.266 -0.012 -4.32% 0.2919 0.2986 0.266 311,299
Oct 25 2024 0.278 0.0283 11.33% 0.2497 0.289 0.246 203,012
Oct 24 2024 0.2497 -0.0205 -7.59% 0.2701 0.2962 0.24 494,677
Oct 23 2024 0.2702 -0.0298 -9.93% 0.2999 0.30 0.26 415,590
Oct 22 2024 0.30 0.005 1.69% 0.3001 0.3277 0.281 173,583
Oct 21 2024 0.295 -0.0377 -11.33% 0.3333 0.34 0.2901 350,487
Oct 18 2024 0.3327 0.0453 15.76% 0.299 0.3327 0.285 152,495
Oct 17 2024 0.2874 0.0027 0.95% 0.28 0.3099 0.2726 164,332
Oct 16 2024 0.2847 -0.018 -5.95% 0.2903 0.315 0.27 182,185
Oct 15 2024 0.3027 -0.0173 -5.41% 0.32 0.3486 0.301 226,256
Oct 14 2024 0.32 -0.0087 -2.65% 0.33 0.35 0.3108 49,540

Your Recent History

NASDAQ
BHAT
Blue Hat Interactive Ent...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads