Blue Hat Interactive Entertainment Technology (BHAT)
NASDAQ: BHAT · Real-Time Price · USD
2.040
+0.120 (6.26%)
Mar 31, 2025, 10:47 AM EDT - Market open
BHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.85 | 1.93 | 1.82 | 1.85 | - | -3.65% | 201,814 |
| 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 |
| Mar 19, 2025 | 3.30 | 3.34 | 3.00 | 3.01 | 3.01 | -11.88% | 756,078 |
| Mar 18, 2025 | 2.86 | 3.94 | 2.55 | 3.41 | 3.41 | 34.78% | 5,769,702 |
| Mar 17, 2025 | 2.62 | 2.68 | 2.02 | 2.53 | 2.53 | -6.30% | 515,300 |
| Mar 14, 2025 | 3.13 | 3.14 | 2.32 | 2.70 | 2.70 | -13.74% | 664,932 |
| Mar 13, 2025 | 3.32 | 3.50 | 3.05 | 3.13 | 3.13 | -19.74% | 398,603 |
| Mar 12, 2025 | 4.00 | 4.17 | 3.69 | 3.90 | 3.90 | -3.70% | 607,246 |
| Mar 11, 2025 | 3.74 | 6.00 | 3.58 | 4.05 | 4.05 | 19.12% | 4,118,417 |
| Mar 10, 2025 | 3.50 | 3.70 | 3.30 | 3.40 | 3.40 | -8.60% | 221,618 |
| Mar 7, 2025 | 3.61 | 3.76 | 3.50 | 3.72 | 3.72 | 1.92% | 183,005 |
| Mar 6, 2025 | 3.82 | 4.09 | 3.46 | 3.65 | 3.65 | -8.75% | 274,623 |
| Mar 5, 2025 | 3.23 | 4.30 | 3.21 | 4.00 | 4.00 | 16.96% | 921,729 |
| Mar 4, 2025 | 3.36 | 3.50 | 3.16 | 3.42 | 3.42 | -7.82% | 270,377 |
| Mar 3, 2025 | 3.87 | 3.99 | 3.53 | 3.71 | 3.71 | -7.02% | 424,501 |
| Feb 28, 2025 | 4.00 | 4.19 | 3.62 | 3.99 | 3.99 | -11.33% | 573,522 |
| Feb 27, 2025 | 4.81 | 5.20 | 4.00 | 4.50 | 4.50 | -9.46% | 607,478 |
| Feb 26, 2025 | 4.50 | 5.66 | 4.50 | 4.97 | 4.97 | 2.05% | 860,515 |
| Feb 25, 2025 | 5.28 | 5.28 | 4.60 | 4.87 | 4.87 | -8.11% | 557,692 |
| Feb 24, 2025 | 5.60 | 5.64 | 5.00 | 5.30 | 5.30 | -3.28% | 517,461 |
| Feb 21, 2025 | 5.80 | 6.15 | 5.33 | 5.48 | 5.48 | -7.28% | 894,222 |
| Feb 20, 2025 | 7.30 | 7.33 | 5.80 | 5.91 | 5.91 | -4.98% | 1,211,946 |
| Feb 19, 2025 | 5.21 | 8.50 | 5.20 | 6.22 | 6.22 | 14.13% | 4,822,610 |
| Feb 18, 2025 | 5.43 | 5.85 | 4.85 | 5.45 | 5.45 | -12.10% | 785,555 |
| Feb 14, 2025 | 7.12 | 7.25 | 5.80 | 6.20 | 6.20 | -11.55% | 928,671 |
| Feb 13, 2025 | 8.20 | 8.20 | 5.80 | 7.01 | 7.01 | -16.75% | 891,033 |
| Feb 12, 2025 | 7.70 | 9.10 | 7.16 | 8.42 | 8.42 | -7.17% | 1,384,548 |
| Feb 11, 2025 | 10.30 | 14.10 | 8.27 | 9.07 | 9.07 | 31.45% | 11,209,963 |
| Feb 10, 2025 | 6.60 | 8.25 | 6.20 | 6.90 | 6.90 | 27.78% | 2,853,444 |
| Feb 7, 2025 | 5.18 | 7.00 | 4.84 | 5.40 | 5.40 | 15.38% | 2,122,946 |
| Feb 6, 2025 | 4.96 | 5.16 | 4.45 | 4.68 | 4.68 | -10.00% | 498,610 |
| Feb 5, 2025 | 4.00 | 5.75 | 3.68 | 5.20 | 5.20 | 18.72% | 1,439,777 |
| Feb 4, 2025 | 4.30 | 4.60 | 3.88 | 4.38 | 4.38 | -5.19% | 812,077 |
| Feb 3, 2025 | 5.92 | 6.00 | 4.23 | 4.62 | 4.62 | 27.98% | 4,342,429 |
| Jan 31, 2025 | 4.00 | 4.29 | 3.50 | 3.61 | 3.61 | -9.75% | 2,364,388 |
| Jan 30, 2025 | 4.00 | 4.13 | 3.85 | 4.00 | 4.00 | 2.30% | 331,249 |
| Jan 29, 2025 | 4.20 | 4.43 | 3.45 | 3.91 | 3.91 | -32.35% | 959,084 |
| Jan 28, 2025 | 6.00 | 6.00 | 5.50 | 5.78 | 5.78 | -3.67% | 562,869 |
| Jan 27, 2025 | 6.20 | 6.25 | 5.70 | 6.00 | 6.00 | 6.38% | 350,138 |
| Jan 24, 2025 | 6.00 | 6.24 | 5.60 | 5.64 | 5.64 | 2.17% | 423,077 |
| Jan 23, 2025 | 6.03 | 7.33 | 5.15 | 5.52 | 5.52 | -11.96% | 378,587 |
| Jan 22, 2025 | 5.80 | 6.35 | 5.78 | 6.27 | 6.27 | 7.18% | 338,922 |
| Jan 21, 2025 | 6.38 | 6.50 | 5.70 | 5.85 | 5.85 | -8.59% | 469,906 |
| Jan 17, 2025 | 6.18 | 6.55 | 6.01 | 6.40 | 6.40 | 3.73% | 663,244 |