loading

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 22, 2024, is $0.1581.
  • 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 $0.1194 on November 21, 2024. Since then, Blue Hat Interactive Entertainment Technology's stock price has risen over 32.42% to $0.1581 now.
  • The 52-week high stock price for BHAT is $1.45, representing a 817.09% increase from the current share price, occurred on July 03, 2024.
  • The 52-week low stock price for BHAT is $0.1194, indicating a -24.48% decrease from the current share price, occurred on November 21, 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:
Date High Low High - Low Volume % Change
Nov 22, 2024 $0.1656 $0.1503 $0.0153 46,727.0 -5.47%
Nov 21, 2024 $0.17 $0.1194 $0.0506 661,017.0 -0.62%
Nov 20, 2024 $0.168 $0.1506 $0.0174 651,311.0 -5.85%
Nov 19, 2024 $0.1791 $0.1486 $0.0305 556,392.0 +3.64%
Nov 18, 2024 $0.1932 $0.1626 $0.0306 1,219,242.0 -10.86%
Nov 15, 2024 $0.202 $0.1825 $0.0195 321,337.0 -10.58%
Nov 14, 2024 $0.2295 $0.166 $0.0635 215,193.0 -10.00%
Nov 13, 2024 $0.24 $0.2173 $0.0227 329,866.0 +2.68%
Nov 12, 2024 $0.224 $0.19 $0.034 1,542,030.0 +2.28%
Nov 11, 2024 $0.22 $0.2101 $0.0099 129,332.0 -0.45%
Nov 08, 2024 $0.2498 $0.2105 $0.0393 629,925.0 -11.22%
Nov 07, 2024 $0.26 $0.2416 $0.0184 658,429.0 -2.94%
Nov 06, 2024 $0.27 $0.2416 $0.0284 322,207.0 +1.27%
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%

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 $0.1194 $0.1705 7,711,592.0 -47.12%
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%
$12.11
price down icon 1.15%
$24.50
price down icon 2.00%
$65.06
price up icon 1.22%
electronic_gaming_multimedia DDI
$14.49
price up icon 1.19%
$8.595
price down icon 0.15%
$18.20
price down icon 3.24%
Cap:     |  Volume (24h):