Blue Hat Interactive Entertainment Technology (BHAT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0085 | 0.867346938776 | 0.98 | 1.06 | 0.950001 | 141049 | 1.00747245 | CS |
| 4 | -0.0915 | -8.47222222222 | 1.08 | 1.45 | 0.95 | 461803 | 1.1957588 | CS |
| 12 | -0.1165 | -10.5429864253 | 1.105 | 1.45 | 0.95 | 183454 | 1.17798335 | CS |
| 26 | -0.0315 | -3.08823529412 | 1.02 | 1.45 | 0.95 | 138657 | 1.15156332 | CS |
| 52 | -0.0715 | -6.74528301887 | 1.06 | 3 | 0.862 | 177157 | 1.29037087 | CS |
| 156 | 0.2584 | 35.3924119984 | 0.7301 | 4.0999 | 0.141 | 886807 | 1.86368184 | CS |
| 260 | -3.7315 | -79.0572033898 | 4.72 | 4.97 | 0.141 | 956446 | 1.60332118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.96 | -0.02 | -2.04 | 0.99 | 0.99 | 0.950001 | 255695 |
| 1721946900 | 0.98 | -0.03 | -2.97 | 1 | 1.01 | 0.972 | 163481 |
| 1721860500 | 1.01 | -0.01 | -0.98 | 1 | 1.04 | 1 | 86224 |
| 1721774100 | 1.02 | 0.01 | 0.99 | 0.99 | 1.06 | 0.99 | 398604 |
| 1721687700 | 1.01 | 0.03 | 3.06 | 0.97 | 1.0192 | 0.97 | 28131 |
| 1721428500 | 0.98 | -0.02 | -2.00 | 0.98 | 1.01 | 0.98 | 28805 |
| 1721342100 | 1 | 0.0292 | 3.01 | 0.98 | 1.02 | 0.98 | 40329 |
| 1721255700 | 0.9708 | -0.0292 | -2.92 | 1 | 1.02 | 0.95 | 145299 |
| 1721169300 | 1 | -0.02 | -1.96 | 1.02 | 1.03 | 1 | 91233 |
| 1721082900 | 1.02 | -0.03 | -2.39 | 1.02 | 1.04 | 1 | 139487 |
| 1720823700 | 1.045 | 0.01 | 1.46 | 1.01 | 1.05 | 1 | 145697 |
| 1720737300 | 1.03 | 0 | 0.00 | 1 | 1.04 | 0.97 | 251842 |
| 1720650900 | 1.03 | 0.03 | 3.00 | 1.02 | 1.05 | 0.96 | 368149 |
| 1720564500 | 1 | -0.2 | -16.67 | 1.11 | 1.1604 | 0.9895 | 616863 |
| 1720478100 | 1.2 | -0.08 | -6.25 | 1.2 | 1.28 | 0.9616 | 1943044 |
| 1720218900 | 1.28 | -0.17 | -11.72 | 1.32 | 1.3799999 | 1.16 | 1228359 |
| 1720040640 | 1.45 | 0.2 | 16.00 | 1.25 | 1.45 | 1.16 | 1181600 |
| 1719959700 | 1.25 | 0.05 | 4.17 | 1.25 | 1.3 | 1.07 | 858646 |
| 1719873300 | 1.2 | 0.08 | 7.14 | 1.08 | 1.34 | 0.95 | 596666 |
| 1719614100 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1719527700 | 1.12 | 0.03 | 2.75 | 1.06 | 1.12 | 1.06 | 11106 |
| 1719441300 | 1.09 | 0 | 0.00 | 1.06 | 1.09 | 1.04 | 35768 |
| 1719354900 | 1.09 | 0.04 | 3.81 | 1.05 | 1.1 | 1.05 | 54599 |
| 1719268500 | 1.05 | -0.02 | -1.87 | 1.11 | 1.11 | 1.05 | 64211 |
| 1719009300 | 1.07 | -0.04 | -3.60 | 1.08 | 1.1 | 1.07 | 89456 |
| 1718922900 | 1.11 | 0.01 | 0.91 | 1.08 | 1.12 | 1.0601 | 67752 |
| 1718750100 | 1.1 | -0.02 | -1.79 | 1.11 | 1.12 | 1.085 | 29409 |
| 1718663700 | 1.12 | -0.02 | -1.75 | 1.12 | 1.1398 | 1.0952 | 30876 |
| 1718404500 | 1.1399999 | 0.03 | 2.70 | 1.1 | 1.1399999 | 1.05 | 69560 |
| 1718318100 | 1.11 | -0.03 | -2.43 | 1.12 | 1.1399999 | 1.1023 | 7941 |
| 1718231700 | 1.1376 | -0.01 | -1.06 | 1.15 | 1.15 | 1.08 | 49235 |
| 1718145300 | 1.1498 | 0.03 | 2.94 | 1.15 | 1.15 | 1.08 | 25045 |
| 1718058900 | 1.117 | 0.02 | 1.55 | 1.1399999 | 1.1399999 | 1.07 | 45563 |
| 1717799700 | 1.1 | 0.02 | 1.85 | 1.05 | 1.1 | 1.0479 | 42414 |
| 1717713300 | 1.08 | 0 | 0.00 | 1.1 | 1.1 | 1.04 | 80906 |
| 1717626900 | 1.08 | -0.03 | -2.70 | 1.12 | 1.12 | 1.05 | 75916 |
| 1717540500 | 1.11 | 0.01 | 0.91 | 1.1 | 1.11 | 1.0939 | 26653 |
| 1717454100 | 1.1 | -0.04 | -3.51 | 1.1 | 1.125 | 1.08 | 108786 |
| 1717194900 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.1482 | 1.12 | 14008 |
| 1717108500 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.16 | 1.112 | 18442 |
| 1717022100 | 1.15 | 0.05 | 4.55 | 1.09 | 1.23 | 1.09 | 91176 |
| 1716935700 | 1.1 | -0.02 | -1.79 | 1.105 | 1.1299999 | 1.08 | 39932 |
| 1716590100 | 1.12 | 0.01 | 0.92 | 1.09 | 1.1299999 | 1.07 | 42967 |
| 1716503700 | 1.1097999 | -0.01 | -0.91 | 1.1 | 1.12 | 1.08 | 15654 |
| 1716417300 | 1.12 | 0.01 | 0.92 | 1.11 | 1.16 | 1.09 | 167678 |
| 1716330900 | 1.1097999 | -0 | -0.02 | 1.09 | 1.11 | 1.07 | 88381 |
| 1716244500 | 1.11 | 0 | 0.01 | 1.08 | 1.115 | 1.065 | 51733 |
| 1715985300 | 1.1099 | 0.03 | 2.77 | 1.07 | 1.1099 | 1.05 | 41905 |
| 1715898900 | 1.08 | 0.03 | 2.86 | 1.07 | 1.1 | 1.03 | 37795 |
| 1715812500 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.0181 | 22340 |
| 1715726100 | 1.1 | 0.02 | 1.91 | 1.06 | 1.1 | 1.04 | 42617 |
| 1715639700 | 1.0794 | -0.02 | -1.87 | 1.08 | 1.09 | 1.06 | 30193 |
| 1715380500 | 1.1 | -0.01 | -0.90 | 1.15 | 1.15 | 1.04 | 45604 |
| 1715294100 | 1.11 | -0.02 | -1.77 | 1.15 | 1.15 | 1.07 | 54502 |
| 1715207700 | 1.1299999 | 0.03 | 2.73 | 1.12 | 1.1299999 | 1.04 | 30394 |
| 1715121300 | 1.1 | 0.02 | 1.85 | 1.07 | 1.12 | 1.02 | 37168 |
| 1715034900 | 1.08 | 0.01 | 0.93 | 1.04 | 1.08 | 1.03 | 98151 |
| 1714775700 | 1.07 | -0.05 | -4.46 | 1.105 | 1.105 | 1.02 | 75142 |
| 1714689300 | 1.12 | -0.08 | -6.67 | 1.15 | 1.15 | 1.04 | 230761 |
| 1714602900 | 1.2 | -0.03 | -2.44 | 1.19 | 1.2 | 1.1 | 137245 |
| 1714516500 | 1.23 | 0 | 0.00 | 1.19 | 1.23 | 1.15 | 403904 |
| 1714430100 | 1.23 | 0 | 0.41 | 1.1399999 | 1.25 | 1.1399999 | 194606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
