Blue Hat Interactive Entertainment Technology (BHAT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 89,500 |
| 20 Jun 2024 | 1.0800 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 67,800 |
| 18 Jun 2024 | 1.0900 | 1.1200 | 1.0850 | 1.1000 | 1.1000 | 29,400 |
| 17 Jun 2024 | 1.1200 | 1.1400 | 1.0950 | 1.1200 | 1.1200 | 30,900 |
| 14 Jun 2024 | 1.1000 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 69,600 |
| 13 Jun 2024 | 1.1040 | 1.1400 | 1.1020 | 1.1100 | 1.1100 | 7,900 |
| 12 Jun 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1380 | 1.1380 | 49,200 |
| 11 Jun 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 25,000 |
| 10 Jun 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1170 | 1.1170 | 45,600 |
| 07 Jun 2024 | 1.0480 | 1.1000 | 1.0480 | 1.1000 | 1.1000 | 42,400 |
| 06 Jun 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 80,900 |
| 05 Jun 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 75,900 |
| 04 Jun 2024 | 1.1000 | 1.1100 | 1.0940 | 1.1100 | 1.1100 | 26,700 |
| 03 Jun 2024 | 1.1000 | 1.1250 | 1.0800 | 1.1000 | 1.1000 | 109,200 |
| 31 May 2024 | 1.1300 | 1.1480 | 1.1200 | 1.1400 | 1.1400 | 14,000 |
| 30 May 2024 | 1.1500 | 1.1500 | 1.1120 | 1.1300 | 1.1300 | 19,000 |
| 29 May 2024 | 1.1100 | 1.2300 | 1.1000 | 1.1500 | 1.1500 | 91,200 |
| 28 May 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 47,900 |
| 24 May 2024 | 1.0900 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 43,000 |
| 23 May 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 15,700 |
| 22 May 2024 | 1.1100 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 174,000 |
| 21 May 2024 | 1.0850 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 88,400 |
| 20 May 2024 | 1.0800 | 1.1150 | 1.0650 | 1.1100 | 1.1100 | 51,700 |
| 17 May 2024 | 1.0700 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 41,900 |
| 16 May 2024 | 1.0700 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 37,800 |
| 15 May 2024 | 1.1000 | 1.1000 | 1.0180 | 1.0500 | 1.0500 | 22,300 |
| 14 May 2024 | 1.0600 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 42,600 |
| 13 May 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0790 | 1.0790 | 31,200 |
| 10 May 2024 | 1.1500 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 45,900 |
| 09 May 2024 | 1.1500 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 54,500 |
| 08 May 2024 | 1.1200 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 30,400 |
| 07 May 2024 | 1.0200 | 1.1200 | 1.0200 | 1.1000 | 1.1000 | 37,200 |
| 06 May 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 98,200 |
| 03 May 2024 | 1.0720 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 76,400 |
| 02 May 2024 | 1.1500 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 230,800 |
| 01 May 2024 | 1.1900 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 137,200 |
| 30 Apr 2024 | 1.1900 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 406,700 |
| 29 Apr 2024 | 1.1400 | 1.2500 | 1.1400 | 1.2300 | 1.2300 | 194,600 |
| 26 Apr 2024 | 1.1100 | 1.2300 | 1.1000 | 1.2250 | 1.2250 | 129,300 |
| 25 Apr 2024 | 1.1000 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 98,300 |
| 24 Apr 2024 | 1.0700 | 1.1300 | 1.0610 | 1.1100 | 1.1100 | 95,700 |
| 23 Apr 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 62,200 |
| 22 Apr 2024 | 1.0700 | 1.0740 | 1.0300 | 1.0300 | 1.0300 | 60,700 |
| 19 Apr 2024 | 1.0400 | 1.1090 | 0.9900 | 1.0900 | 1.0900 | 127,300 |
| 18 Apr 2024 | 1.0400 | 1.0800 | 0.9500 | 0.9500 | 0.9500 | 84,400 |
| 17 Apr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 88,800 |
| 16 Apr 2024 | 1.0400 | 1.0800 | 1.0120 | 1.0400 | 1.0400 | 46,000 |
| 15 Apr 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 96,800 |
| 12 Apr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 4,700 |
| 11 Apr 2024 | 1.0700 | 1.0810 | 1.0610 | 1.0800 | 1.0800 | 54,600 |
| 10 Apr 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 13,900 |
| 09 Apr 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 8,400 |
| 08 Apr 2024 | 1.1500 | 1.1500 | 1.0200 | 1.0700 | 1.0700 | 27,100 |
| 05 Apr 2024 | 1.0900 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 23,900 |
| 04 Apr 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 32,000 |
| 03 Apr 2024 | 1.0500 | 1.0500 | 1.0190 | 1.0200 | 1.0200 | 16,600 |
| 02 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 11,800 |
| 01 Apr 2024 | 1.0700 | 1.0910 | 1.0500 | 1.0500 | 1.0500 | 14,900 |
| 28 Mar 2024 | 1.1100 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 67,400 |
| 27 Mar 2024 | 1.1400 | 1.1410 | 1.1000 | 1.1000 | 1.1000 | 8,800 |
| 26 Mar 2024 | 1.0820 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 31,200 |
| 25 Mar 2024 | 1.0800 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 89,400 |
| 22 Mar 2024 | 1.0600 | 1.0970 | 1.0320 | 1.0970 | 1.0970 | 35,900 |
| 21 Mar 2024 | 1.0600 | 1.0810 | 1.0500 | 1.0500 | 1.0500 | 15,500 |
| 20 Mar 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 11,000 |
| 19 Mar 2024 | 1.0890 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 79,600 |
| 18 Mar 2024 | 1.1100 | 1.1400 | 1.0000 | 1.0200 | 1.0200 | 130,500 |
| 15 Mar 2024 | 1.1400 | 1.2000 | 1.0700 | 1.1000 | 1.1000 | 106,700 |
| 14 Mar 2024 | 1.0900 | 1.1410 | 1.0800 | 1.1100 | 1.1100 | 31,300 |
| 13 Mar 2024 | 1.0900 | 1.1900 | 1.0800 | 1.1300 | 1.1300 | 105,800 |
| 12 Mar 2024 | 1.0700 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 79,800 |
| 11 Mar 2024 | 1.1600 | 1.1700 | 1.0500 | 1.1200 | 1.1200 | 662,400 |
| 08 Mar 2024 | 1.1200 | 1.2000 | 1.0700 | 1.1200 | 1.1200 | 86,200 |
| 07 Mar 2024 | 1.1800 | 1.1810 | 1.0900 | 1.1400 | 1.1400 | 48,200 |
| 06 Mar 2024 | 1.1500 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 415,900 |
| 05 Mar 2024 | 1.1800 | 1.2400 | 1.0900 | 1.1600 | 1.1600 | 127,100 |
| 04 Mar 2024 | 1.1400 | 1.3500 | 1.1400 | 1.1900 | 1.1900 | 334,500 |
| 01 Mar 2024 | 1.0400 | 1.2000 | 1.0300 | 1.1100 | 1.1100 | 276,600 |
| 29 Feb 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 33,800 |
| 28 Feb 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 35,700 |
| 27 Feb 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 136,500 |
| 26 Feb 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 114,900 |
| 23 Feb 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 51,500 |
| 22 Feb 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 34,000 |
| 21 Feb 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 79,900 |
| 20 Feb 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 86,200 |
| 16 Feb 2024 | 1.1000 | 1.2300 | 1.1000 | 1.1200 | 1.1200 | 344,800 |
| 15 Feb 2024 | 1.0700 | 1.1670 | 1.0500 | 1.1100 | 1.1100 | 401,200 |
| 14 Feb 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 23,600 |
| 13 Feb 2024 | 1.0500 | 1.0640 | 1.0210 | 1.0400 | 1.0400 | 43,300 |
| 12 Feb 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 57,300 |
| 09 Feb 2024 | 1.0600 | 1.0600 | 1.0240 | 1.0500 | 1.0500 | 32,800 |
| 08 Feb 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 58,400 |
| 07 Feb 2024 | 1.0300 | 1.0400 | 1.0150 | 1.0200 | 1.0200 | 32,700 |
| 06 Feb 2024 | 1.0200 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 96,200 |
| 05 Feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 134,900 |
| 02 Feb 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 12,600 |
| 01 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 120,200 |
| 31 Jan 2024 | 1.0560 | 1.0560 | 1.0300 | 1.0400 | 1.0400 | 20,700 |
| 30 Jan 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 139,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.