Blue Hat Interactive Entertainment Technology (BHAT)
NASDAQ: BHAT · Real-Time Price · USD
1.700
-0.060 (-3.41%)
At close: May 30, 2025, 4:00 PM
1.710
+0.010 (0.59%)
After-hours: May 30, 2025, 4:00 PM EDT
BHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.76 | 1.79 | 1.68 | 1.70 | - | -3.41% | 52,298 |
| May 29, 2025 | 1.73 | 1.80 | 1.73 | 1.76 | 1.76 | 2.33% | 149,091 |
| May 28, 2025 | 1.75 | 1.77 | 1.70 | 1.72 | 1.72 | -0.58% | 36,564 |
| May 27, 2025 | 1.74 | 1.80 | 1.73 | 1.73 | 1.73 | -2.81% | 73,379 |
| May 23, 2025 | 1.77 | 1.84 | 1.75 | 1.78 | 1.78 | 0.56% | 83,137 |
| May 22, 2025 | 1.84 | 1.88 | 1.74 | 1.77 | 1.77 | -2.75% | 130,523 |
| May 21, 2025 | 1.81 | 1.86 | 1.75 | 1.82 | 1.82 | -2.15% | 53,787 |
| May 20, 2025 | 1.83 | 1.90 | 1.79 | 1.86 | 1.86 | 2.76% | 55,327 |
| May 19, 2025 | 1.84 | 1.87 | 1.77 | 1.81 | 1.81 | -3.72% | 126,516 |
| May 16, 2025 | 1.79 | 1.89 | 1.79 | 1.88 | 1.88 | 3.30% | 49,170 |
| May 15, 2025 | 1.86 | 1.88 | 1.81 | 1.82 | 1.82 | -4.71% | 64,579 |
| May 14, 2025 | 1.89 | 1.98 | 1.81 | 1.91 | 1.91 | -0.52% | 172,441 |
| May 13, 2025 | 1.92 | 2.00 | 1.87 | 1.92 | 1.92 | 2.13% | 102,497 |
| May 12, 2025 | 1.87 | 1.95 | 1.82 | 1.88 | 1.88 | 5.03% | 198,926 |
| May 9, 2025 | 1.93 | 1.98 | 1.78 | 1.79 | 1.79 | -10.95% | 157,917 |
| May 8, 2025 | 1.97 | 2.02 | 1.84 | 2.01 | 2.01 | -0.99% | 139,512 |
| May 7, 2025 | 2.02 | 2.19 | 1.94 | 2.03 | 2.03 | - | 79,812 |
| May 6, 2025 | 2.08 | 2.08 | 2.01 | 2.03 | 2.03 | -2.40% | 24,283 |
| May 5, 2025 | 2.15 | 2.17 | 2.05 | 2.08 | 2.08 | -5.45% | 73,016 |
| May 2, 2025 | 1.99 | 2.20 | 1.93 | 2.20 | 2.20 | 8.37% | 892,767 |
| May 1, 2025 | 1.99 | 2.06 | 1.96 | 2.03 | 2.03 | 2.01% | 46,296 |
| Apr 30, 2025 | 2.06 | 2.12 | 1.89 | 1.99 | 1.99 | -3.40% | 79,059 |
| Apr 29, 2025 | 2.09 | 2.16 | 2.05 | 2.06 | 2.06 | -3.29% | 69,452 |
| Apr 28, 2025 | 2.16 | 2.21 | 2.04 | 2.13 | 2.13 | -1.39% | 73,148 |
| Apr 25, 2025 | 2.12 | 2.28 | 2.11 | 2.16 | 2.16 | -0.92% | 84,250 |
| Apr 24, 2025 | 2.23 | 2.28 | 2.07 | 2.18 | 2.18 | -3.11% | 119,877 |
| Apr 23, 2025 | 2.26 | 2.38 | 2.22 | 2.25 | 2.25 | -0.44% | 85,989 |
| Apr 22, 2025 | 2.49 | 2.53 | 2.21 | 2.26 | 2.26 | -8.50% | 117,440 |
| Apr 21, 2025 | 2.30 | 2.70 | 2.27 | 2.47 | 2.47 | 4.22% | 267,537 |
| Apr 17, 2025 | 2.15 | 2.40 | 2.15 | 2.37 | 2.37 | 9.72% | 119,291 |
| Apr 16, 2025 | 2.21 | 2.39 | 2.11 | 2.16 | 2.16 | -4.00% | 128,175 |
| Apr 15, 2025 | 2.30 | 2.30 | 2.15 | 2.25 | 2.25 | -2.17% | 115,238 |
| Apr 14, 2025 | 2.08 | 2.35 | 2.08 | 2.30 | 2.30 | 10.05% | 192,545 |
| Apr 11, 2025 | 2.00 | 2.16 | 1.98 | 2.09 | 2.09 | 8.85% | 403,770 |
| Apr 10, 2025 | 1.90 | 2.07 | 1.82 | 1.92 | 1.92 | 2.13% | 276,730 |
| Apr 9, 2025 | 1.78 | 1.97 | 1.70 | 1.88 | 1.88 | 3.87% | 284,213 |
| Apr 8, 2025 | 1.88 | 2.08 | 1.80 | 1.81 | 1.81 | -3.21% | 374,043 |
| Apr 7, 2025 | 1.78 | 1.95 | 1.71 | 1.87 | 1.87 | -3.11% | 171,102 |
| Apr 4, 2025 | 1.94 | 2.00 | 1.85 | 1.93 | 1.93 | 3.76% | 301,403 |
| Apr 3, 2025 | 2.10 | 2.25 | 1.82 | 1.86 | 1.86 | -13.49% | 406,982 |
| Apr 2, 2025 | 1.66 | 2.20 | 1.66 | 2.15 | 2.15 | 26.47% | 721,740 |
| Apr 1, 2025 | 1.78 | 1.78 | 1.65 | 1.70 | 1.70 | -6.59% | 291,027 |
| Mar 31, 2025 | 1.85 | 2.07 | 1.80 | 1.82 | 1.82 | -5.21% | 659,480 |
| Mar 28, 2025 | 1.83 | 3.14 | 1.68 | 1.92 | 1.92 | 2.67% | 17,470,188 |
| Mar 27, 2025 | 1.77 | 1.98 | 1.76 | 1.87 | 1.87 | 2.19% | 262,071 |
| Mar 26, 2025 | 2.00 | 2.04 | 1.69 | 1.83 | 1.83 | -10.29% | 322,448 |
| Mar 25, 2025 | 2.38 | 2.42 | 1.95 | 2.04 | 2.04 | -10.92% | 373,734 |
| Mar 24, 2025 | 2.64 | 2.68 | 2.27 | 2.29 | 2.29 | -13.58% | 342,890 |
| Mar 21, 2025 | 2.85 | 2.94 | 2.53 | 2.65 | 2.65 | -1.85% | 353,654 |
| Mar 20, 2025 | 3.05 | 3.07 | 2.64 | 2.70 | 2.70 | -10.15% | 319,714 |