Get the Stockscreener App
0.2521
2.10%
-0.0054
After Hours:
.27
0.0179
+7.10%
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 November 05, 2024, is $0.2521.
- 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 $0.24 on October 24, 2024. Since then, Blue Hat Interactive Entertainment Technology's stock price has risen over 5.04% to $0.2521 now.
- The 52-week high stock price for BHAT is $1.45, representing a 475.17% increase from the current share price, occurred on July 03, 2024.
- The 52-week low stock price for BHAT is $0.24, indicating a -4.80% decrease from the current share price, occurred on October 24, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.2638 | $0.2416 | $0.0222 | 246,918.0 | -2.10% |
| Nov 04, 2024 | $0.2759 | $0.25 | $0.0259 | 91,031.0 | -6.67% |
| Nov 01, 2024 | $0.2899 | $0.271 | $0.0189 | 90,635.0 | -3.53% |
| Oct 31, 2024 | $0.2948 | $0.27 | $0.0248 | 230,977.0 | -0.69% |
| Oct 30, 2024 | $0.2999 | $0.273 | $0.0269 | 173,269.0 | -4.00% |
| Oct 29, 2024 | $0.35 | $0.27 | $0.08 | 1,912,026.0 | +12.78% |
| Oct 28, 2024 | $0.2986 | $0.266 | $0.0326 | 325,946.0 | -4.32% |
| Oct 25, 2024 | $0.289 | $0.246 | $0.043 | 203,005.0 | +11.33% |
| Oct 24, 2024 | $0.2962 | $0.24 | $0.0562 | 496,666.0 | -7.59% |
| Oct 23, 2024 | $0.31 | $0.26 | $0.05 | 407,658.0 | -9.93% |
| Oct 22, 2024 | $0.3277 | $0.281 | $0.0467 | 183,296.0 | +1.69% |
| Oct 21, 2024 | $0.34 | $0.2901 | $0.0499 | 350,164.0 | -11.33% |
| Oct 18, 2024 | $0.3327 | $0.285 | $0.0477 | 148,800.0 | +15.76% |
| Oct 17, 2024 | $0.3099 | $0.2726 | $0.0373 | 163,332.0 | +0.95% |
| Oct 16, 2024 | $0.315 | $0.27 | $0.045 | 178,109.0 | -5.95% |
| Oct 15, 2024 | $0.3486 | $0.301 | $0.0476 | 216,061.0 | -5.41% |
| Oct 14, 2024 | $0.35 | $0.3108 | $0.0392 | 46,590.0 | -2.65% |
| Oct 11, 2024 | $0.33 | $0.301 | $0.029 | 6,033.0 | +6.03% |
| Oct 10, 2024 | $0.3379 | $0.3019 | $0.036 | 21,160.0 | -3.19% |
| Oct 09, 2024 | $0.3422 | $0.29 | $0.0522 | 155,491.0 | -4.70% |
| Oct 08, 2024 | $0.346 | $0.33 | $0.016 | 151,254.0 | -5.35% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $0.2899 | $0.2416 | $0.0483 | 675,502.0 | -11.85% |
| 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% |
4.22%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):