Get the Stockscreener App
0.1498
3.31%
0.0048
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 27, 2024, is $0.1498.
- 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 25.46% to $0.1498 now.
- The 52-week high stock price for BHAT is $1.45, representing a 867.96% increase from the current share price, occurred on July 03, 2024.
- The 52-week low stock price for BHAT is $0.1194, indicating a -20.29% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Nov 22, 2024 | $0.1656 | $0.1503 | $0.0153 | 68,599.0 | +2.50% |
| 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% |
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 | 14,390,795.0 | -47.62% |
| 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% |
5.67%
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):