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 (%)
Feb 28, 2022 3.100 3.178 3.011 3.100 26,408 +0.05(+1.67%)
Feb 25, 2022 2.911 3.066 3.010 3.049 24,683 +0.12(+4.06%)
Feb 24, 2022 3.000 3.005 2.717 2.930 34,955 -0.14(-4.68%)
Feb 23, 2022 3.300 3.300 3.030 3.074 19,562 -0.04(-1.32%)
Feb 22, 2022 3.300 3.309 3.110 3.115 32,904 -0.28(-8.22%)
Feb 18, 2022 3.394 0 -0.01(-0.18%)
Feb 17, 2022 3.502 3.560 3.321 3.400 22,291 -0.12(-3.38%)
Feb 16, 2022 3.590 3.600 3.471 3.519 23,112 -0.04(-1.15%)
Feb 15, 2022 3.478 3.600 3.400 3.560 27,567 +0.08(+2.36%)
Feb 14, 2022 3.585 3.597 3.409 3.478 36,759 -0.10(-2.85%)
Feb 11, 2022 3.650 3.650 3.501 3.580 23,548 -0.03(-0.78%)
Feb 10, 2022 3.680 3.680 3.510 3.608 17,373 -0.08(-2.17%)
Feb 09, 2022 3.600 3.701 3.600 3.688 34,182 +0.12(+3.33%)
Feb 08, 2022 3.690 3.690 3.529 3.569 11,748 -0.18(-4.80%)
Feb 07, 2022 3.700 3.750 3.502 3.749 23,259 +0.16(+4.40%)
Feb 04, 2022 3.554 3.591 3.409 3.591 34,699 +0.04(+1.15%)
Feb 03, 2022 3.450 3.550 21,496 -0.12(-3.27%)
Feb 02, 2022 3.700 3.700 3.506 3.670 12,939 +0.02(+0.55%)
Feb 01, 2022 3.684 3.700 3.510 3.650 24,252 +0.00(+0.00%)
Jan 31, 2022 3.400 3.650 40,565 +0.16(+4.58%)
Jan 28, 2022 3.530 3.600 3.331 3.490 48,197 -0.03(-0.99%)
Jan 27, 2022 3.561 3.801 3.454 3.525 50,633 -0.04(-0.98%)
Jan 26, 2022 3.800 3.876 3.422 3.560 83,997 -0.23(-5.99%)
Jan 25, 2022 3.800 3.800 3.500 3.787 31,061 -0.06(-1.64%)
Jan 24, 2022 3.380 3.850 3.201 3.850 71,043 +0.38(+10.79%)
Jan 21, 2022 3.600 3.600 3.330 3.475 79,258 -0.11(-3.20%)
Jan 20, 2022 3.821 3.980 3.550 3.590 129,111 -0.23(-5.90%)
Jan 19, 2022 3.773 5.400 3.626 3.815 831,862 +0.25(+7.04%)
Jan 18, 2022 4.099 4.100 3.500 3.564 115,656 -0.54(-13.05%)
Jan 14, 2022 4.099 0 +0.05(+1.21%)
Jan 13, 2022 3.820 4.198 3.820 4.050 13,039 -0.10(-2.36%)
Jan 12, 2022 4.200 4.284 3.913 4.148 40,486 +0.08(+1.94%)
Jan 11, 2022 3.951 4.250 3.812 4.069 34,624 +0.14(+3.51%)
Jan 10, 2022 4.177 4.177 3.852 3.931 25,827 -0.17(-4.10%)
Jan 07, 2022 4.002 4.200 4.000 4.099 21,067 +0.02(+0.49%)
Jan 06, 2022 4.177 4.178 3.812 4.079 63,584 -0.11(-2.58%)
Jan 05, 2022 4.225 4.489 4.050 4.187 33,304 -0.11(-2.63%)
Jan 04, 2022 4.600 4.600 4.230 4.300 29,801 -0.15(-3.37%)
Jan 03, 2022 4.300 4.500 4.260 4.450 34,694 +0.12(+2.87%)
Dec 31, 2021 4.300 4.500 4.230 4.326 45,108 +0.03(+0.60%)
Dec 30, 2021 4.050 4.593 4.050 4.300 82,574 +0.02(+0.47%)
Dec 29, 2021 4.200 4.750 4.030 4.280 274,532 +0.18(+4.36%)
Dec 28, 2021 4.123 4.300 4.026 4.101 100,297 +0.06(+1.51%)
Dec 27, 2021 4.084 4.100 4.000 4.040 94,113 -0.06(-1.46%)
Dec 23, 2021 4.250 4.290 4.035 4.100 38,053 -0.08(-1.91%)
Dec 22, 2021 4.200 4.300 4.049 4.180 50,111 +0.00(+0.05%)
Dec 21, 2021 4.216 4.300 4.151 4.178 41,535 +0.02(+0.51%)
Dec 20, 2021 4.400 4.500 4.022 4.157 67,069 -0.40(-8.84%)
Dec 17, 2021 4.339 4.661 4.252 4.560 29,444 +0.11(+2.47%)
Dec 16, 2021 4.600 4.800 4.400 4.450 22,868 -0.14(-3.05%)
Dec 15, 2021 4.405 4.625 4.300 4.590 46,015 +0.05(+1.15%)
Dec 14, 2021 4.700 4.700 4.350 4.538 84,347 -0.05(-1.18%)
Dec 13, 2021 4.470 4.625 4.307 4.592 42,479 +0.02(+0.37%)
Dec 10, 2021 4.800 4.800 4.356 4.575 19,012 -0.08(-1.61%)
Dec 09, 2021 4.606 4.884 4.461 4.650 36,134 +0.05(+1.00%)
Dec 08, 2021 4.400 4.700 4.250 4.604 76,330 -0.03(-0.67%)
Dec 07, 2021 5.100 5.300 4.520 4.635 137,083 -0.40(-7.94%)
Dec 06, 2021 4.200 6.109 4.013 5.035 1,117,163 +0.58(+13.12%)
Dec 03, 2021 4.550 4.800 4.100 4.451 45,463 -0.08(-1.87%)
Dec 02, 2021 5.100 5.194 4.500 4.536 104,031 -0.54(-10.59%)
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.