Register for streaming realtime charts, analysis tools, and prices.
BHAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.11 | 0.00 | 0.01% | 1.08 | 1.115 | 1.065 | 51,733 |
| May 17 2024 | 1.1099 | 0.03 | 2.77% | 1.07 | 1.1099 | 1.05 | 41,905 |
| May 16 2024 | 1.08 | 0.03 | 2.86% | 1.07 | 1.10 | 1.03 | 37,795 |
| May 15 2024 | 1.05 | -0.05 | -4.55% | 1.10 | 1.10 | 1.0181 | 22,340 |
| May 14 2024 | 1.10 | 0.02 | 1.91% | 1.06 | 1.10 | 1.04 | 42,617 |
| May 13 2024 | 1.0794 | -0.02 | -1.87% | 1.08 | 1.09 | 1.06 | 30,193 |
| May 10 2024 | 1.10 | -0.01 | -0.90% | 1.15 | 1.15 | 1.04 | 45,604 |
| May 09 2024 | 1.11 | -0.02 | -1.77% | 1.15 | 1.15 | 1.07 | 54,502 |
| May 08 2024 | 1.13 | 0.03 | 2.73% | 1.12 | 1.13 | 1.04 | 30,394 |
| May 07 2024 | 1.10 | 0.02 | 1.85% | 1.07 | 1.12 | 1.02 | 37,168 |
| May 06 2024 | 1.08 | 0.01 | 0.93% | 1.04 | 1.08 | 1.03 | 98,151 |
| May 03 2024 | 1.07 | -0.05 | -4.46% | 1.105 | 1.105 | 1.02 | 75,142 |
| May 02 2024 | 1.12 | -0.08 | -6.67% | 1.15 | 1.15 | 1.04 | 230,761 |
| May 01 2024 | 1.20 | -0.03 | -2.44% | 1.19 | 1.20 | 1.10 | 137,245 |
| Apr 30 2024 | 1.23 | 0.00 | 0.00% | 1.19 | 1.23 | 1.15 | 403,904 |
| Apr 29 2024 | 1.23 | 0.00 | 0.41% | 1.14 | 1.25 | 1.14 | 194,606 |
| Apr 26 2024 | 1.225 | 0.07 | 5.60% | 1.11 | 1.23 | 1.10 | 127,901 |
| Apr 25 2024 | 1.16 | 0.05 | 4.50% | 1.11 | 1.16 | 1.1006 | 96,600 |
| Apr 24 2024 | 1.11 | 0.02 | 1.83% | 1.07 | 1.13 | 1.0606 | 95,682 |
| Apr 23 2024 | 1.09 | 0.06 | 5.83% | 1.02 | 1.11 | 1.02 | 62,156 |
| Apr 22 2024 | 1.03 | -0.06 | -5.50% | 1.07 | 1.074 | 1.03 | 60,446 |
| Apr 19 2024 | 1.09 | 0.14 | 14.74% | 1.04 | 1.1087 | 0.99 | 127,306 |
| Apr 18 2024 | 0.95 | -0.09 | -8.65% | 1.03 | 1.08 | 0.95 | 84,400 |
| Apr 17 2024 | 1.04 | 0.00 | 0.00% | 1.07 | 1.07 | 1.03 | 88,783 |
| Apr 16 2024 | 1.04 | -0.02 | -1.89% | 1.07 | 1.08 | 1.0119 | 44,233 |
| Apr 15 2024 | 1.06 | -0.03 | -2.75% | 1.08 | 1.0899 | 1.0301 | 96,751 |
| Apr 12 2024 | 1.09 | 0.01 | 0.93% | 1.07 | 1.09 | 1.06 | 4,698 |
| Apr 11 2024 | 1.08 | 0.01 | 0.93% | 1.08 | 1.0812 | 1.0614 | 54,649 |
| Apr 10 2024 | 1.07 | 0.00 | 0.00% | 1.06 | 1.08 | 1.05 | 13,087 |
| Apr 09 2024 | 1.07 | 0.00 | 0.00% | 1.11 | 1.11 | 1.04 | 8,443 |
| Apr 08 2024 | 1.07 | -0.06 | -5.31% | 1.15 | 1.15 | 1.02 | 27,096 |
| Apr 05 2024 | 1.13 | 0.07 | 6.60% | 1.09 | 1.13 | 1.04 | 23,803 |
| Apr 04 2024 | 1.06 | 0.04 | 3.92% | 1.03 | 1.11 | 1.03 | 32,011 |
| Apr 03 2024 | 1.02 | -0.01 | -0.97% | 1.03 | 1.05 | 1.0185 | 16,542 |
| Apr 02 2024 | 1.03 | -0.02 | -1.90% | 1.04 | 1.05 | 1.03 | 7,432 |
| Apr 01 2024 | 1.05 | -0.03 | -2.78% | 1.07 | 1.0914 | 1.05 | 14,908 |
| Mar 28 2024 | 1.08 | -0.02 | -1.82% | 1.11 | 1.14 | 1.05 | 67,359 |
| Mar 27 2024 | 1.10 | -0.02 | -1.79% | 1.14 | 1.1407 | 1.10 | 8,241 |
| Mar 26 2024 | 1.12 | -0.03 | -2.61% | 1.13 | 1.16 | 1.0801 | 31,234 |
| Mar 25 2024 | 1.15 | 0.05 | 4.83% | 1.08 | 1.15 | 1.06 | 86,140 |
| Mar 22 2024 | 1.097 | 0.05 | 4.48% | 1.06 | 1.097 | 1.032 | 35,944 |
| Mar 21 2024 | 1.05 | -0.03 | -2.78% | 1.08 | 1.081 | 1.05 | 15,563 |
| Mar 20 2024 | 1.08 | 0.04 | 3.85% | 1.08 | 1.09 | 1.0501 | 11,014 |
| Mar 19 2024 | 1.04 | 0.02 | 1.96% | 1.07 | 1.09 | 1.03 | 79,411 |
| Mar 18 2024 | 1.02 | -0.08 | -7.27% | 1.11 | 1.14 | 1.00 | 130,535 |
| Mar 15 2024 | 1.10 | -0.01 | -0.90% | 1.10 | 1.20 | 1.0703 | 106,266 |
| Mar 14 2024 | 1.11 | -0.02 | -1.77% | 1.09 | 1.1405 | 1.08 | 31,268 |
| Mar 13 2024 | 1.13 | 0.04 | 3.67% | 1.09 | 1.19 | 1.08 | 105,838 |
| Mar 12 2024 | 1.09 | -0.03 | -2.68% | 1.07 | 1.12 | 1.0601 | 78,815 |
| Mar 11 2024 | 1.12 | 0.00 | 0.00% | 1.16 | 1.17 | 1.05 | 662,399 |
| Mar 08 2024 | 1.12 | -0.02 | -1.75% | 1.12 | 1.20 | 1.07 | 86,219 |
| Mar 07 2024 | 1.14 | -0.07 | -5.79% | 1.18 | 1.181 | 1.09 | 48,204 |
| Mar 06 2024 | 1.21 | 0.05 | 4.31% | 1.15 | 1.22 | 1.14 | 415,859 |
| Mar 05 2024 | 1.16 | -0.03 | -2.52% | 1.18 | 1.24 | 1.09 | 127,123 |
| Mar 04 2024 | 1.19 | 0.08 | 7.21% | 1.14 | 1.3499 | 1.14 | 333,207 |
| Mar 01 2024 | 1.11 | 0.09 | 8.82% | 1.04 | 1.20 | 1.03 | 276,564 |
| Feb 29 2024 | 1.02 | 0.02 | 2.00% | 1.00 | 1.0495 | 1.00 | 33,836 |
| Feb 28 2024 | 1.00 | -0.02 | -1.96% | 1.03 | 1.03 | 0.99 | 33,266 |
| Feb 27 2024 | 1.02 | -0.02 | -1.92% | 1.03 | 1.05 | 1.02 | 136,551 |
| Feb 26 2024 | 1.04 | 0.04 | 4.00% | 1.01 | 1.04 | 1.00 | 114,999 |
| Feb 23 2024 | 1.00 | -0.01 | -0.99% | 1.01 | 1.06 | 1.00 | 48,942 |
| Feb 22 2024 | 1.01 | -0.01 | -0.98% | 1.03 | 1.0599 | 1.00 | 33,980 |
| Feb 21 2024 | 1.02 | -0.01 | -0.97% | 1.07 | 1.10 | 1.02 | 74,881 |
