Australia markets closed

Blue Hat Interactive Entertainment Technology (BHAT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0450+0.0150 (+1.46%)
At close: 04:00PM EDT
1.0100 -0.04 (-3.35%)
After hours: 07:03PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20241.01001.05001.00001.04501.0450145,700
11 July 20241.00001.04000.97001.03001.0300252,100
10 July 20241.02001.05000.96001.00001.0000368,100
09 July 20241.11001.16000.99001.00001.0000616,800
08 July 20241.20001.28000.96201.20001.20001,943,000
05 July 20241.32001.38001.16001.28001.28001,228,400
03 July 20241.25001.45001.16001.43001.43001,181,600
02 July 20241.25001.30001.07001.25001.2500858,500
01 July 20241.08001.34000.95001.20001.2000597,600
28 June 20241.06001.12001.06001.11501.11508,400
27 June 20241.06001.12001.06001.09001.090011,100
26 June 20241.06001.09001.04001.09001.090035,800
25 June 20241.06001.10001.05001.09001.090054,600
24 June 20241.09001.09001.05001.05001.050064,300
21 June 20241.08001.10001.07001.07001.070089,500
20 June 20241.08001.12001.06001.11001.110067,800
18 June 20241.09001.12001.08501.10001.100029,400
17 June 20241.12001.14001.09501.12001.120030,900
14 June 20241.10001.14001.05001.14001.140069,600
13 June 20241.10401.14001.10201.11001.11007,900
12 June 20241.15001.15001.08001.13801.138049,200
11 June 20241.15001.15001.08001.15001.150025,000
10 June 20241.14001.14001.07001.11701.117045,600
07 June 20241.04801.10001.04801.10001.100042,400
06 June 20241.08001.09001.04001.08001.080080,900
05 June 20241.12001.12001.05001.08001.080075,900
04 June 20241.10001.11001.09401.11001.110026,700
03 June 20241.10001.12501.08001.10001.1000109,200
31 May 20241.13001.14801.12001.14001.140014,000
30 May 20241.15001.15001.11201.13001.130019,000
29 May 20241.11001.23001.10001.15001.150091,200
28 May 20241.09001.13001.08001.10001.100047,900
24 May 20241.09001.13001.07001.12001.120043,000
23 May 20241.09001.12001.08001.11001.110015,700
22 May 20241.11001.16001.09001.12001.1200174,000
21 May 20241.08501.11001.07001.11001.110088,400
20 May 20241.08001.11501.06501.11001.110051,700
17 May 20241.07001.11001.05001.11001.110041,900
16 May 20241.07001.10001.03001.08001.080037,800
15 May 20241.10001.10001.01801.05001.050022,300
14 May 20241.06001.10001.04001.10001.100042,600
13 May 20241.07001.09001.06001.07901.079031,200
10 May 20241.15001.15001.04001.10001.100045,900
09 May 20241.15001.15001.07001.11001.110054,500
08 May 20241.12001.13001.04001.13001.130030,400
07 May 20241.02001.12001.02001.10001.100037,200
06 May 20241.04001.08001.03001.08001.080098,200
03 May 20241.07201.09001.02001.07001.070076,400
02 May 20241.15001.15001.04001.12001.1200230,800
01 May 20241.19001.20001.10001.20001.2000137,200
30 Apr 20241.19001.23001.15001.23001.2300406,700
29 Apr 20241.14001.25001.14001.23001.2300194,600
26 Apr 20241.11001.23001.10001.22501.2250129,300
25 Apr 20241.10001.16001.08001.16001.160098,300
24 Apr 20241.07001.13001.06101.11001.110095,700
23 Apr 20241.02001.11001.02001.09001.090062,200
22 Apr 20241.07001.07401.03001.03001.030060,700
19 Apr 20241.04001.10900.99001.09001.0900127,300
18 Apr 20241.04001.08000.95000.95000.950084,400
17 Apr 20241.07001.07001.03001.04001.040088,800
16 Apr 20241.04001.08001.01201.04001.040046,000
15 Apr 20241.09001.09001.03001.06001.060096,800
12 Apr 20241.06001.09001.06001.09001.09004,700
11 Apr 20241.07001.08101.06101.08001.080054,600
10 Apr 20241.03001.08001.03001.07001.070013,900
09 Apr 20241.05001.09001.04001.07001.07008,400
08 Apr 20241.15001.15001.02001.07001.070027,100
05 Apr 20241.09001.13001.04001.13001.130023,900
04 Apr 20241.03001.11001.03001.06001.060032,000
03 Apr 20241.05001.05001.01901.02001.020016,600
02 Apr 20241.05001.06001.03001.03001.030011,800
01 Apr 20241.07001.09101.05001.05001.050014,900
28 Mar 20241.11001.14001.05001.08001.080067,400
27 Mar 20241.14001.14101.10001.10001.10008,800
26 Mar 20241.08201.16001.08001.12001.120031,200
25 Mar 20241.08001.15001.06001.15001.150089,400
22 Mar 20241.06001.09701.03201.09701.097035,900
21 Mar 20241.06001.08101.05001.05001.050015,500
20 Mar 20241.08001.09001.05001.08001.080011,000
19 Mar 20241.08901.09001.03001.04001.040079,600
18 Mar 20241.11001.14001.00001.02001.0200130,500
15 Mar 20241.14001.20001.07001.10001.1000106,700
14 Mar 20241.09001.14101.08001.11001.110031,300
13 Mar 20241.09001.19001.08001.13001.1300105,800
12 Mar 20241.07001.12001.06001.09001.090079,800
11 Mar 20241.16001.17001.05001.12001.1200662,400
08 Mar 20241.12001.20001.07001.12001.120086,200
07 Mar 20241.18001.18101.09001.14001.140048,200
06 Mar 20241.15001.22001.14001.21001.2100415,900
05 Mar 20241.18001.24001.09001.16001.1600127,100
04 Mar 20241.14001.35001.14001.19001.1900334,500
01 Mar 20241.04001.20001.03001.11001.1100276,600
29 Feb 20241.04001.05001.01001.02001.020033,800
28 Feb 20241.02001.03000.99001.00001.000035,700
27 Feb 20241.03001.05001.02001.02001.0200136,500
26 Feb 20241.01001.04001.00001.04001.0400114,900
23 Feb 20241.01001.06001.00001.00001.000051,500
22 Feb 20241.03001.06001.00001.01001.010034,000
21 Feb 20241.07001.10001.02001.02001.020079,900
20 Feb 20241.09001.10001.02001.03001.030086,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...