Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Blue Hat Intera (BHAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.16 1.16 0.675 0.675 0
2nd Apr 2026 (Thu) 1.16 1.16 0.675 0.675 0
1st Apr 2026 (Wed) 1.16 1.16 0.675 0.675 0
31st Mar 2026 (Tue) 1.16 1.16 0.675 0.675 0
30th Mar 2026 (Mon) 1.16 1.16 0.675 0.675 0
27th Mar 2026 (Fri) 1.16 1.16 0.675 0.675 0
26th Mar 2026 (Thu) 1.16 1.16 0.675 0.675 0
25th Mar 2026 (Wed) 1.16 1.16 0.675 0.675 0
24th Mar 2026 (Tue) 1.16 1.16 0.675 0.675 0
23rd Mar 2026 (Mon) 1.16 1.16 0.675 0.675 0
20th Mar 2026 (Fri) 1.16 1.16 0.675 0.675 0
19th Mar 2026 (Thu) 1.16 1.16 0.675 0.675 0
18th Mar 2026 (Wed) 1.16 1.16 0.675 0.675 0
17th Mar 2026 (Tue) 1.16 1.16 0.675 0.675 0
16th Mar 2026 (Mon) 1.16 1.16 0.675 0.675 0
13th Mar 2026 (Fri) 1.16 1.16 0.65 0.675 652,617
12th Mar 2026 (Thu) 1.27 1.27 1.13 1.20 26,562
11th Mar 2026 (Wed) 1.335 1.385 1.25 1.32 24,699
10th Mar 2026 (Tue) 1.47 1.47 1.35 1.42 72,992
9th Mar 2026 (Mon) 1.64 1.87 1.53 1.72 37,841
6th Mar 2026 (Fri) 0.0404 0.041 0.029 0.0348 16,110,579
5th Mar 2026 (Thu) 0.0493 0.0627 0.0368 0.0372 165,409,825
4th Mar 2026 (Wed) 0.0295 0.0308 0.0256 0.0292 8,143,426
3rd Mar 2026 (Tue) 0.0348 0.0386 0.033 0.0375 10,239,651
2nd Mar 2026 (Mon) 0.0424 0.0425 0.0371 0.039 10,681,684
27th Feb 2026 (Fri) 0.0563 0.0579 0.0471 0.0495 7,535,402
26th Feb 2026 (Thu) 0.0573 0.0579 0.051 0.0557 2,054,627
25th Feb 2026 (Wed) 0.096 0.096 0.062 0.062 0
24th Feb 2026 (Tue) 0.096 0.096 0.0703 0.0703 0
23rd Feb 2026 (Mon) 0.096 0.096 0.057 0.0658 10,951,140
20th Feb 2026 (Fri) 0.1153 0.1479 0.0967 0.113 20,605,079
19th Feb 2026 (Thu) 0.465 0.465 0.4305 0.439 18,082
18th Feb 2026 (Wed) 0.617 0.85 0.4137 0.48 101,313
17th Feb 2026 (Tue) 0.5736 0.5736 0.56 0.572 1,166
16th Feb 2026 (Mon) 0.5399 0.5799 0.5399 0.58 3,333
13th Feb 2026 (Fri) 0.5399 0.5799 0.5399 0.58 3,333
12th Feb 2026 (Thu) 0.58 0.59 0.5201 0.5379 2,363
11th Feb 2026 (Wed) 0.619 0.6191 0.57 0.5998 37,548
10th Feb 2026 (Tue) 0.5625 0.6201 0.55 0.6014 11,012
9th Feb 2026 (Mon) 0.70 0.7514 0.67 0.7528 16,807
6th Feb 2026 (Fri) 0.7055 0.73 0.6747 0.7481 2,936
5th Feb 2026 (Thu) 0.721 0.7279 0.6012 0.7099 3,057
FTSE 100 Latest
Value10,436.29
Change71.50