• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.0489 +0.0196 (+66.89%)
    Streaming Delayed Price Updated: 11:03 AM EST, Mar 5, 2026 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 (%)
    Mar 04, 2026 0.0287 0.0308 0.0256 0.0293 92,088,312 -0.01(-21.87%)
    Mar 03, 2026 0.0350 0.0387 0.0330 0.0375 106,171,512 -0.00(-3.85%)
    Mar 02, 2026 0.0424 0.0429 0.0371 0.0390 110,167,200 -0.01(-21.21%)
    Feb 27, 2026 0.0562 0.0580 0.0470 0.0495 75,234,072 -0.01(-11.13%)
    Feb 26, 2026 0.0586 0.0591 0.0509 0.0557 78,706,368 -0.01(-10.16%)
    Feb 25, 2026 0.0645 0.0677 0.0585 0.0620 105,503,720 -0.01(-11.81%)
    Feb 24, 2026 0.0779 0.0781 0.0660 0.0703 268,982,720 +0.00(+6.84%)
    Feb 23, 2026 0.0974 0.0974 0.0570 0.0658 124,537,360 -0.05(-41.77%)
    Feb 20, 2026 0.1151 0.1484 0.0966 0.1130 190,379,104 -0.33(-74.26%)
    Feb 19, 2026 0.4697 0.4798 0.4300 0.4390 299,538 -0.04(-8.54%)
    Feb 18, 2026 0.6500 0.8800 0.4000 0.4800 3,017,638 -0.09(-16.08%)
    Feb 17, 2026 0.5900 0.5900 0.5300 0.5720 49,170 -0.01(-1.38%)
    Feb 13, 2026 0.5400 0.5800 0.5300 0.5800 118,722 +0.04(+7.83%)
    Feb 12, 2026 0.5998 0.5998 0.5099 0.5379 171,135 -0.06(-10.32%)
    Feb 11, 2026 0.6005 0.6200 0.5689 0.5998 158,992 -0.00(-0.27%)
    Feb 10, 2026 0.5300 0.6385 0.5300 0.6014 352,515 -0.15(-20.11%)
    Feb 09, 2026 0.7462 0.7538 0.6700 0.7528 126,044 +0.00(+0.63%)
    Feb 06, 2026 0.7301 0.7481 0.6687 0.7481 100,294 +0.04(+5.38%)
    Feb 05, 2026 0.7512 0.7512 0.6000 0.7099 155,873 -0.08(-9.97%)
    Feb 04, 2026 0.7754 0.8364 0.7300 0.7885 135,479 -0.01(-1.36%)
    Feb 03, 2026 0.7287 0.8064 0.7105 0.7994 135,531 +0.05(+6.42%)
    Feb 02, 2026 0.7000 0.7546 0.5801 0.7512 341,309 -0.04(-4.79%)
    Jan 30, 2026 0.8229 0.8665 0.6700 0.7890 741,183 -0.18(-18.48%)
    Jan 29, 2026 1.020 1.020 0.8300 0.9679 6,018,145 +0.09(+9.78%)
    Jan 28, 2026 0.9000 0.9450 0.8507 0.8817 280,639 -0.05(-5.19%)
    Jan 27, 2026 1.050 1.062 0.8750 0.9300 307,780 -0.12(-11.43%)
    Jan 26, 2026 1.110 1.210 1.020 1.050 493,360 -0.08(-7.08%)
    Jan 23, 2026 1.220 1.290 1.090 1.130 1,208,468 -0.09(-7.38%)
    Jan 22, 2026 1.160 1.260 1.140 1.220 424,838 -0.04(-3.17%)
    Jan 21, 2026 1.160 1.310 1.120 1.260 537,662 +0.14(+12.50%)
    Jan 20, 2026 1.110 1.140 1.110 1.120 29,052 -0.03(-2.61%)
    Jan 16, 2026 1.150 1.160 1.125 1.150 26,732 -0.01(-0.86%)
    Jan 15, 2026 1.190 1.190 1.120 1.160 26,669 +0.00(+0.00%)
    Jan 14, 2026 1.120 1.200 1.120 1.160 105,002 +0.04(+3.57%)
    Jan 13, 2026 1.180 1.180 1.110 1.120 50,936 -0.03(-2.61%)
    Jan 12, 2026 1.170 1.190 1.135 1.150 53,005 -0.02(-1.71%)
    Jan 09, 2026 1.150 1.190 1.130 1.170 105,322 +0.03(+2.63%)
    Jan 08, 2026 1.170 1.181 1.100 1.140 65,374 -0.02(-1.72%)
    Jan 07, 2026 1.240 1.285 1.150 1.160 138,182 -0.11(-8.66%)
    Jan 06, 2026 1.240 1.270 1.215 1.270 203,369 +0.03(+2.42%)
    Jan 05, 2026 1.250 1.250 1.200 1.240 48,001 +0.03(+2.48%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.