Get the Stockscreener App
0.123
5.02%
-0.0065
After Hours:
.13
0.007
+5.69%
Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History
The historical daily chart and data for Blue Hat Interactive Entertainment Technology stock (BHAT), show that the latest closing stock price as of December 20, 2024, is $0.123.
- Blue Hat Interactive Entertainment Technology all-time high stock price is $9,599.90, occurred on January 18, 2018.
- The lowest Blue Hat Interactive Entertainment Technology stock price recorded was $0.103 on December 17, 2024. Since then, Blue Hat Interactive Entertainment Technology's stock price has risen over 19.42% to $0.123 now.
- The 52-week high stock price for BHAT is $1.45, representing a 1,079% increase from the current share price, occurred on July 03, 2024.
- The 52-week low stock price for BHAT is $0.103, indicating a -16.26% decrease from the current share price, occurred on December 17, 2024.
- The closing price of Blue Hat Interactive Entertainment Technology (BHAT) stock in the beginning of 2023 was $4.45. The stock closed the year at $0.3803, a loss of over -91.45% for the year.
The table below shows more information about BHAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $0.129 | $0.1111 | $0.0179 | 2,198,643.0 | -5.02% |
| Dec 19, 2024 | $0.1298 | $0.1138 | $0.016 | 2,729,998.0 | +8.82% |
| Dec 18, 2024 | $0.125 | $0.1051 | $0.0199 | 3,506,560.0 | +3.93% |
| Dec 17, 2024 | $0.121 | $0.103 | $0.018 | 2,947,548.0 | -1.46% |
| Dec 16, 2024 | $0.128 | $0.1154 | $0.0126 | 2,443,093.0 | -8.43% |
| Dec 13, 2024 | $0.1295 | $0.1125 | $0.017 | 4,919,874.0 | +9.40% |
| Dec 12, 2024 | $0.13 | $0.1155 | $0.0145 | 606,788.0 | -9.37% |
| Dec 11, 2024 | $0.135 | $0.1153 | $0.0197 | 1,723,657.0 | +0.08% |
| Dec 10, 2024 | $0.1332 | $0.1212 | $0.012 | 1,198,713.0 | -4.91% |
| Dec 09, 2024 | $0.143 | $0.1235 | $0.0195 | 3,370,083.0 | +8.73% |
| Dec 06, 2024 | $0.1574 | $0.109 | $0.0484 | 7,536,727.0 | -18.78% |
| Dec 05, 2024 | $0.1579 | $0.1416 | $0.0163 | 2,439,544.0 | -0.46% |
| Dec 04, 2024 | $0.159 | $0.1313 | $0.0277 | 3,423,380.0 | +1.06% |
| Dec 03, 2024 | $0.1669 | $0.1313 | $0.0356 | 3,130,619.0 | +8.14% |
| Dec 02, 2024 | $0.1469 | $0.1335 | $0.0134 | 556,169.0 | -5.34% |
| Nov 29, 2024 | $0.15 | $0.1367 | $0.0133 | 803,040.0 | -1.27% |
| Nov 27, 2024 | $0.1746 | $0.1388 | $0.0358 | 2,541,228.0 | +3.31% |
| Nov 26, 2024 | $0.15 | $0.1322 | $0.0178 | 738,870.0 | +0.69% |
| Nov 25, 2024 | $0.16 | $0.1352 | $0.0248 | 836,005.0 | -12.20% |
Blue Hat Interactive Entertainment Technology Stock (BHAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blue Hat Interactive Entertainment Technology stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BHAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blue Hat Interactive Entertainment Technology stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.1669 | $0.103 | $0.0639 | 44,930,039.0 | -16.84% |
| Nov, 2024 | $0.2899 | $0.1194 | $0.1705 | 12,652,607.0 | -48.29% |
| Oct, 2024 | $0.404 | $0.24 | $0.164 | 7,768,851.0 | -16.13% |
| Sep, 2024 | $0.4714 | $0.2821 | $0.1893 | 4,147,940.0 | -27.68% |
| Aug, 2024 | $0.96 | $0.40 | $0.56 | 6,049,807.0 | -47.67% |
| Jul, 2024 | $1.45 | $0.901 | $0.549 | 8,961,890.0 | -19.19% |
| Jun, 2024 | $1.15 | $1.04 | $0.11 | 922,072.0 | -2.19% |
| May, 2024 | $1.23 | $1.02 | $0.2119 | 1,411,440.0 | -7.32% |
| Apr, 2024 | $1.25 | $0.95 | $0.30 | 1,528,006.0 | +13.89% |
| Mar, 2024 | $1.35 | $1.00 | $0.3499 | 2,732,463.0 | +5.88% |
| Feb, 2024 | $1.23 | $0.97 | $0.26 | 1,896,249.0 | -1.92% |
| Jan, 2024 | $1.10 | $0.95 | $0.15 | 1,752,464.0 | +4.00% |
Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.26 | $0.92 | $0.34 | 7,033,028.0 | -6.54% |
| Nov, 2023 | $1.30 | $0.871 | $0.429 | 3,732,058.0 | +22.99% |
| Oct, 2023 | $3.00 | $0.862 | $2.14 | 8,078,822.0 | -36.50% |
| Sep, 2023 | $2.10 | $1.31 | $0.79 | 2,077,690.0 | -6.80% |
| Aug, 2023 | $1.47 | $1.12 | $0.35 | 1,802,234.0 | +22.50% |
| Jul, 2023 | $1.37 | $1.03 | $0.34 | 956,792.0 | +1.70% |
| Jun, 2023 | $1.25 | $0.701 | $0.549 | 1,841,495.0 | +16.82% |
| May, 2023 | $1.22 | $0.56 | $0.66 | 5,437,159.0 | +24.69% |
| Apr, 2023 | $1.43 | $0.6195 | $0.8105 | 5,730,670.0 | +20.46% |
| Mar, 2023 | $0.765 | $0.4517 | $0.3133 | 2,892,320.0 | +40.08% |
| Feb, 2023 | $0.765 | $0.4687 | $0.2963 | 10,486,302.0 | -4.00% |
| Jan, 2023 | $0.63 | $0.3801 | $0.2499 | 3,004,602.0 | +31.47% |
Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.7499 | $0.36 | $0.3899 | 3,144,181.0 | -43.23% |
| Nov, 2022 | $0.73 | $0.58 | $0.15 | 4,984,749.0 | -1.47% |
| Oct, 2022 | $1.17 | $0.65 | $0.52 | 6,551,003.0 | -26.08% |
| Sep, 2022 | $1.37 | $0.821 | $0.549 | 3,820,507.0 | -32.37% |
| Aug, 2022 | $2.77 | $1.21 | $1.56 | 12,992,956.0 | -46.25% |
| Jul, 2022 | $4.10 | $2.42 | $1.68 | 64,314,973.0 | -11.23% |
| Jun, 2022 | $3.86 | $0.5989 | $3.26 | 306,787,334.0 | +109.56% |
| May, 2022 | $3.10 | $1.35 | $1.75 | 1,814,024.3 | -54.98% |
| Apr, 2022 | $5.20 | $2.76 | $2.44 | 966,194.5 | -38.01% |
| Mar, 2022 | $4.97 | $2.62 | $2.34 | 1,673,991.5 | +57.19% |
| Feb, 2022 | $3.75 | $2.72 | $1.03 | 470,175.0 | -15.07% |
| Jan, 2022 | $5.40 | $3.20 | $2.20 | 1,791,937.0 | -15.63% |
5.56%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):