Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Blue Hat Interactive Entertainment Technology - Ordinary Shares (NQ:BHAT)

1.581 -0.039 (-2.40%)
Streaming Delayed Price Updated: 1:22 PM EDT, Aug 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2025 1.600 1.660 1.580 1.620 43,447 +0.00(+0.00%)
Aug 19, 2025 1.680 1.690 1.620 1.620 19,490 -0.05(-2.99%)
Aug 18, 2025 1.670 1.700 1.642 1.670 20,685 +0.03(+1.83%)
Aug 15, 2025 1.720 1.720 1.600 1.640 38,592 -0.08(-4.47%)
Aug 14, 2025 1.700 1.780 1.560 1.717 125,030 +0.04(+2.55%)
Aug 13, 2025 1.690 1.710 1.658 1.674 39,141 +0.00(+0.01%)
Aug 12, 2025 1.690 1.710 1.640 1.674 49,708 +0.00(+0.23%)
Aug 11, 2025 1.740 1.750 1.620 1.670 79,905 -0.10(-5.65%)
Aug 08, 2025 1.750 1.780 1.730 1.770 35,602 -0.01(-0.56%)
Aug 07, 2025 1.780 1.785 1.750 1.780 20,705 +0.02(+1.14%)
Aug 06, 2025 1.770 1.780 1.745 1.760 21,329 -0.01(-0.56%)
Aug 05, 2025 1.770 1.834 1.750 1.770 36,088 -0.04(-2.21%)
Aug 04, 2025 1.800 1.810 1.750 1.810 43,790 +0.08(+4.62%)
Aug 01, 2025 1.800 1.810 1.710 1.730 54,438 -0.05(-2.81%)
Jul 31, 2025 1.800 1.820 1.750 1.780 31,491 -0.01(-0.56%)
Jul 30, 2025 1.820 1.843 1.750 1.790 63,848 -0.02(-1.10%)
Jul 29, 2025 1.810 1.876 1.810 1.810 125,608 -0.03(-1.63%)
Jul 28, 2025 1.880 1.939 1.780 1.840 152,070 -0.03(-1.60%)
Jul 25, 2025 1.852 2.040 1.852 1.870 336,684 +0.04(+2.19%)
Jul 24, 2025 1.860 1.892 1.820 1.830 41,049 -0.07(-3.68%)
Jul 23, 2025 1.870 1.945 1.835 1.900 97,185 +0.06(+3.26%)
Jul 22, 2025 1.790 1.870 1.780 1.840 35,275 +0.04(+1.94%)
Jul 21, 2025 1.780 1.850 1.780 1.805 50,619 -0.02(-0.82%)
Jul 18, 2025 1.850 1.850 1.800 1.820 35,578 -0.02(-1.09%)
Jul 17, 2025 1.750 1.845 1.750 1.840 55,331 +0.05(+2.79%)
Jul 16, 2025 1.710 1.830 1.700 1.790 140,442 +0.05(+2.87%)
Jul 15, 2025 1.800 1.805 1.680 1.740 314,221 -0.11(-6.05%)
Jul 14, 2025 1.830 1.889 1.830 1.852 1,533,719 +0.01(+0.65%)
Jul 11, 2025 1.960 1.960 1.830 1.840 52,448 -0.02(-1.18%)
Jul 10, 2025 1.850 1.910 1.830 1.862 71,806 +0.03(+1.75%)
Jul 09, 2025 1.740 1.830 1.740 1.830 54,478 +0.10(+5.78%)
Jul 08, 2025 1.680 1.769 1.680 1.730 67,467 +0.04(+2.37%)
Jul 07, 2025 1.690 1.800 1.620 1.690 94,261 -0.05(-2.87%)
Jul 03, 2025 1.770 1.770 1.720 1.740 50,590 +0.04(+2.35%)
Jul 02, 2025 1.750 1.770 1.610 1.700 82,504 -0.07(-3.95%)
Jul 01, 2025 1.750 1.790 1.705 1.770 64,915 +0.03(+1.72%)
Jun 30, 2025 1.770 1.829 1.720 1.740 65,427 -0.06(-3.33%)
Jun 27, 2025 1.830 1.830 1.750 1.800 56,734 -0.03(-1.64%)
Jun 26, 2025 1.870 1.880 1.790 1.830 67,702 +0.01(+0.55%)
Jun 25, 2025 1.800 1.880 1.800 1.820 58,449 +0.02(+1.11%)
Jun 24, 2025 1.810 1.820 1.750 1.800 71,166 -0.02(-1.10%)
Jun 23, 2025 1.880 2.000 1.810 1.820 93,036 -0.11(-5.70%)
Jun 20, 2025 1.970 2.010 1.900 1.930 98,650 -0.04(-2.03%)
Jun 18, 2025 1.970 2.120 1.950 1.970 327,857 -0.03(-1.50%)
Jun 17, 2025 1.950 2.035 1.910 2.000 164,375 +0.07(+3.63%)
Jun 16, 2025 1.880 1.950 1.840 1.930 78,107 +0.05(+2.66%)
Jun 13, 2025 1.900 1.990 1.870 1.880 119,918 -0.08(-4.08%)
Jun 12, 2025 1.890 2.030 1.870 1.960 124,874 +0.00(+0.00%)
Jun 11, 2025 1.910 1.997 1.834 1.960 128,862 -0.01(-0.51%)
Jun 10, 2025 2.060 2.060 1.960 1.970 139,316 -0.05(-2.48%)
Jun 09, 2025 1.820 2.080 1.820 2.020 443,825 +0.20(+10.99%)
Jun 06, 2025 1.760 1.920 1.710 1.820 257,705 +0.12(+7.06%)
Jun 05, 2025 1.810 1.890 1.660 1.700 478,704 -0.20(-10.53%)
Jun 04, 2025 1.870 1.990 1.660 1.900 6,596,265 +0.18(+10.47%)
Jun 03, 2025 1.650 1.750 1.621 1.720 6,172,289 +0.06(+3.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.