Business Insurance

Login  |  Register Subscribe



Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.000 -0.010 (-0.99%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.000 1.040 1.000 1.010 86,224 -0.01(-0.98%)
Jul 23, 2024 0.9900 1.060 0.9900 1.020 398,604 +0.01(+0.99%)
Jul 22, 2024 0.9700 1.019 0.9700 1.010 28,131 +0.03(+3.06%)
Jul 19, 2024 1.010 1.010 0.9800 0.9800 28,805 -0.02(-2.00%)
Jul 18, 2024 1.010 1.020 0.9800 1.000 40,329 +0.03(+3.01%)
Jul 17, 2024 1.000 1.020 0.9500 0.9708 145,299 -0.03(-2.92%)
Jul 16, 2024 1.020 1.030 1.000 1.000 91,233 -0.02(-1.96%)
Jul 15, 2024 1.020 1.040 1.000 1.020 139,491 -0.02(-2.39%)
Jul 12, 2024 1.010 1.050 1.000 1.045 145,707 +0.01(+1.46%)
Jul 11, 2024 1.000 1.040 0.9700 1.030 251,842 +0.03(+3.00%)
Jul 10, 2024 1.020 1.050 0.9600 1.000 368,149 +0.00(+0.00%)
Jul 09, 2024 1.110 1.160 0.9895 1.000 616,864 -0.20(-16.67%)
Jul 08, 2024 1.200 1.280 0.9616 1.200 1,943,044 -0.08(-6.25%)
Jul 05, 2024 1.320 1.380 1.160 1.280 1,228,359 -0.15(-10.49%)
Jul 03, 2024 1.250 1.450 1.160 1.430 1,181,600 +0.18(+14.40%)
Jul 02, 2024 1.250 1.300 1.070 1.250 858,656 +0.05(+4.17%)
Jul 01, 2024 1.080 1.340 0.9500 1.200 596,666 +0.08(+7.62%)
Jun 28, 2024 1.060 1.120 1.060 1.115 8,418 +0.02(+2.29%)
Jun 27, 2024 1.060 1.120 1.060 1.090 11,106 +0.00(+0.00%)
Jun 26, 2024 1.060 1.090 1.040 1.090 35,769 +0.00(+0.00%)
Jun 25, 2024 1.060 1.100 1.050 1.090 54,599 +0.04(+3.81%)
Jun 24, 2024 1.090 1.090 1.050 1.050 64,311 -0.02(-1.87%)
Jun 21, 2024 1.080 1.100 1.070 1.070 89,456 -0.04(-3.60%)
Jun 20, 2024 1.080 1.120 1.060 1.110 67,752 +0.01(+0.91%)
Jun 18, 2024 1.090 1.120 1.085 1.100 29,409 -0.02(-1.79%)
Jun 17, 2024 1.120 1.140 1.095 1.120 30,958 -0.02(-1.75%)
Jun 14, 2024 1.100 1.140 1.050 1.140 69,560 +0.03(+2.70%)
Jun 13, 2024 1.104 1.140 1.102 1.110 7,941 -0.03(-2.43%)
Jun 12, 2024 1.150 1.150 1.080 1.138 49,235 -0.01(-1.06%)
Jun 11, 2024 1.150 1.150 1.080 1.150 25,052 +0.03(+2.94%)
Jun 10, 2024 1.140 1.140 1.070 1.117 45,563 +0.02(+1.55%)
Jun 07, 2024 1.048 1.100 1.048 1.100 42,442 +0.02(+1.85%)
Jun 06, 2024 1.080 1.090 1.040 1.080 80,906 +0.00(+0.00%)
Jun 05, 2024 1.120 1.120 1.050 1.080 75,916 -0.03(-2.70%)
Jun 04, 2024 1.100 1.110 1.094 1.110 26,665 +0.01(+0.91%)
Jun 03, 2024 1.100 1.125 1.080 1.100 108,794 -0.04(-3.51%)
May 31, 2024 1.130 1.148 1.120 1.140 14,008 +0.01(+0.88%)
May 30, 2024 1.150 1.150 1.112 1.130 18,551 -0.02(-1.74%)
May 29, 2024 1.110 1.230 1.100 1.150 91,178 +0.05(+4.55%)
May 28, 2024 1.090 1.130 1.080 1.100 47,975 -0.02(-1.79%)
May 24, 2024 1.090 1.130 1.070 1.120 42,968 +0.01(+0.92%)
May 23, 2024 1.090 1.120 1.080 1.110 15,655 -0.01(-0.91%)
May 22, 2024 1.110 1.160 1.090 1.120 173,677 +0.01(+0.92%)
May 21, 2024 1.090 1.110 1.070 1.110 88,387 -0.00(-0.02%)
May 20, 2024 1.080 1.115 1.065 1.110 51,733 +0.00(+0.01%)
May 17, 2024 1.070 1.110 1.050 1.110 41,905 +0.03(+2.77%)
May 16, 2024 1.070 1.100 1.030 1.080 37,795 +0.03(+2.86%)
May 15, 2024 1.100 1.100 1.018 1.050 22,340 -0.05(-4.55%)
May 14, 2024 1.060 1.100 1.040 1.100 42,621 +0.02(+1.91%)
May 13, 2024 1.070 1.090 1.060 1.079 30,199 -0.02(-1.87%)
May 10, 2024 1.150 1.150 1.040 1.100 45,892 -0.01(-0.90%)
May 09, 2024 1.150 1.150 1.070 1.110 54,502 -0.02(-1.77%)
May 08, 2024 1.120 1.130 1.040 1.130 30,494 +0.03(+2.73%)
May 07, 2024 1.020 1.120 1.020 1.100 37,168 +0.02(+1.85%)
May 06, 2024 1.040 1.080 1.030 1.080 98,151 +0.01(+0.93%)
May 03, 2024 1.070 1.090 1.020 1.070 76,359 -0.05(-4.46%)
May 02, 2024 1.150 1.150 1.040 1.120 230,761 -0.08(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance