Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.110 +0.030 (+2.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.80 12.10 10.50 11.50 147,680 -0.80(-6.50%)
May 28, 2020 13.90 24.00 12.10 12.30 1,562,484 +2.80(+29.47%)
May 27, 2020 9.400 9.700 9.400 9.500 9,517 +0.10(+1.06%)
May 26, 2020 9.500 9.700 9.200 9.400 8,339 -0.25(-2.63%)
May 22, 2020 10.60 10.60 9.306 9.654 18,910 -0.85(-8.06%)
May 21, 2020 10.30 10.50 10.00 10.50 11,718 +0.20(+1.94%)
May 20, 2020 10.40 11.50 10.10 10.30 19,121 -0.30(-2.83%)
May 19, 2020 10.20 10.60 10.20 10.60 9,933 +0.30(+2.91%)
May 18, 2020 10.10 10.50 10.10 10.30 9,511 +0.00(+0.00%)
May 15, 2020 10.40 10.70 10.30 10.30 9,210 -0.10(-0.96%)
May 14, 2020 10.10 11.00 10.10 10.40 5,626 +0.04(+0.39%)
May 13, 2020 11.30 11.40 10.30 10.36 8,534 -1.00(-8.82%)
May 12, 2020 11.70 12.27 11.30 11.36 4,503 -0.34(-2.89%)
May 11, 2020 11.50 12.80 11.50 11.70 7,637 +0.00(+0.00%)
May 08, 2020 12.10 12.50 11.20 11.70 6,150 -0.60(-4.88%)
May 07, 2020 12.10 12.90 11.70 12.30 7,561 +0.50(+4.24%)
May 06, 2020 11.60 13.20 11.60 11.80 11,787 +0.00(+0.00%)
May 05, 2020 12.50 13.30 11.50 11.80 7,058 -0.90(-7.09%)
May 04, 2020 13.70 13.99 11.30 12.70 35,460 -1.70(-11.81%)
May 01, 2020 11.80 16.20 11.70 14.40 119,770 +2.60(+22.03%)
Apr 30, 2020 11.70 11.80 10.60 11.80 14,921 +0.60(+5.36%)
Apr 29, 2020 10.60 11.80 10.30 11.20 14,437 +0.60(+5.66%)
Apr 28, 2020 10.50 10.70 9.500 10.60 8,384 +0.50(+4.95%)
Apr 27, 2020 9.300 10.50 9.100 10.10 11,157 +1.00(+10.99%)
Apr 24, 2020 9.075 9.386 8.620 9.100 12,530 +0.10(+1.11%)
Apr 23, 2020 8.400 9.300 8.400 9.000 7,150 +0.44(+5.14%)
Apr 22, 2020 8.211 8.600 8.160 8.560 4,168 -0.03(-0.34%)
Apr 21, 2020 7.500 8.600 7.500 8.589 17,317 +0.80(+10.27%)
Apr 20, 2020 8.199 9.900 7.514 7.789 69,597 -0.31(-3.84%)
Apr 17, 2020 8.610 8.700 8.011 8.100 6,560 -0.10(-1.22%)
Apr 16, 2020 8.200 9.000 7.600 8.200 30,631 -0.10(-1.20%)
Apr 15, 2020 8.200 8.300 7.900 8.300 8,345 +0.19(+2.37%)
Apr 14, 2020 8.000 8.857 7.919 8.108 14,583 +0.11(+1.35%)
Apr 13, 2020 8.000 8.000 7.300 8.000 3,139 +0.00(+0.00%)
Apr 09, 2020 7.999 8.260 7.700 8.000 1,220 +0.24(+3.08%)
Apr 08, 2020 7.600 8.100 7.600 7.761 2,508 -0.10(-1.28%)
Apr 07, 2020 7.875 8.400 7.700 7.862 3,306 -0.08(-0.98%)
Apr 06, 2020 7.798 8.000 7.500 7.940 3,215 +0.04(+0.51%)
Apr 03, 2020 8.000 8.000 7.506 7.900 2,060 -0.10(-1.25%)
Apr 02, 2020 7.900 8.000 7.200 8.000 3,837 +0.00(+0.00%)
Apr 01, 2020 8.450 8.450 7.523 8.000 1,905 -0.10(-1.23%)
Mar 31, 2020 7.200 8.200 7.200 8.100 6,123 +0.99(+13.92%)
Mar 30, 2020 8.600 8.600 7.100 7.110 6,212 -1.10(-13.38%)
Mar 27, 2020 8.110 8.400 7.801 8.208 3,470 +0.26(+3.28%)
Mar 26, 2020 8.200 8.999 7.620 7.947 8,293 +0.15(+1.88%)
Mar 25, 2020 7.800 7.999 7.500 7.800 4,900 -0.10(-1.27%)
Mar 24, 2020 7.800 8.200 7.300 7.900 13,082 -0.20(-2.47%)
Mar 23, 2020 9.200 11.00 7.700 8.100 60,008 -0.01(-0.10%)
Mar 20, 2020 8.700 9.000 7.600 8.108 11,900 -0.99(-10.90%)
Mar 19, 2020 7.200 9.900 6.300 9.100 34,825 +2.10(+30.00%)
Mar 18, 2020 6.400 7.800 6.400 7.000 1,314 -0.17(-2.37%)
Mar 17, 2020 6.482 7.920 6.482 7.170 969 +0.42(+6.22%)
Mar 16, 2020 7.500 7.500 6.550 6.750 1,659 -0.25(-3.57%)
Mar 13, 2020 7.359 7.915 6.801 7.000 5,270 -0.15(-2.14%)
Mar 12, 2020 7.450 7.491 6.602 7.153 6,153 -0.76(-9.55%)
Mar 11, 2020 7.548 8.354 7.200 7.908 3,582 +0.20(+2.57%)
Mar 10, 2020 8.922 8.922 7.600 7.710 6,851 -0.21(-2.69%)
Mar 09, 2020 8.000 8.322 7.800 7.923 6,810 -0.75(-8.62%)
Mar 06, 2020 9.407 9.447 8.500 8.670 18,520 -1.13(-11.53%)
Mar 05, 2020 9.100 13.40 9.000 9.800 107,624 -0.10(-1.00%)
Mar 04, 2020 9.900 9.905 9.071 9.899 2,264 -0.00(-0.01%)
Mar 03, 2020 9.400 10.20 8.500 9.900 2,893 +0.90(+10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.