Skip to main content
Blue Hat Interactive Entertainment Technology (BHAT)
NASDAQ: BHAT · Real-Time Price · USD
0.0548
-0.0043 (-7.28%)
At close: Feb 21, 2025, 4:00 PM
0.0563
+0.0015 (2.74%)
After-hours: Feb 21, 2025, 7:59 PM EST

BHAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.070.070.060.060.06-4.98%116,320,540
Feb 19, 20250.050.090.050.060.0614.13%482,261,071
Feb 18, 20250.050.060.050.050.05-12.10%78,555,589
Feb 14, 20250.070.070.060.060.06-11.55%92,867,104
Feb 13, 20250.080.080.060.070.07-16.75%89,103,362
Feb 12, 20250.080.090.070.080.08-7.17%138,454,863
Feb 11, 20250.100.140.080.090.0931.45%1,120,996,366
Feb 10, 20250.070.080.060.070.0727.78%285,344,468
Feb 7, 20250.050.070.050.050.0515.38%212,294,676
Feb 6, 20250.050.050.040.050.05-10.00%49,861,013
Feb 5, 20250.040.060.040.050.0518.72%143,977,758
Feb 4, 20250.040.050.040.040.04-5.19%81,207,776
Feb 3, 20250.060.060.040.050.0527.98%434,242,914
Jan 31, 20250.040.040.040.040.04-9.75%236,438,809
Jan 30, 20250.040.040.040.040.042.30%33,124,905
Jan 29, 20250.040.040.030.040.04-32.35%95,908,485
Jan 28, 20250.060.060.060.060.06-3.67%56,286,914
Jan 27, 20250.060.060.060.060.066.38%35,013,869
Jan 24, 20250.060.060.060.060.062.17%42,307,708
Jan 23, 20250.060.070.050.060.06-11.96%37,858,758
Jan 22, 20250.060.060.060.060.067.18%33,892,255
Jan 21, 20250.060.070.060.060.06-8.59%46,990,688
Jan 17, 20250.060.070.060.060.063.73%66,324,465
Jan 16, 20250.060.070.060.060.06-4.49%52,274,168
Jan 15, 20250.060.070.060.060.064.36%163,233,460
Jan 14, 20250.060.070.060.060.06-1.59%120,200,573
Jan 13, 20250.070.070.060.060.06-28.60%231,053,045
Jan 10, 20250.090.090.080.090.093.04%74,705,323
Jan 8, 20250.090.090.070.090.09-25.65%340,754,806
Jan 7, 20250.110.140.090.120.1228.49%228,473,268
Jan 6, 20250.090.100.080.090.09-39.45%61,591,989
Jan 3, 20250.140.150.130.150.150.14%12,469,163
Jan 2, 20250.130.160.120.150.157.35%23,824,528
Dec 31, 20240.200.250.140.140.1411.25%174,496,284
Dec 30, 20240.120.140.110.120.125.82%28,963,461
Dec 27, 20240.130.130.110.120.12-3.47%13,606,453
Dec 26, 20240.130.140.120.120.12-2.73%15,430,573
Dec 24, 20240.130.130.120.120.12-4.23%4,541,046
Dec 23, 20240.130.130.120.130.135.61%4,466,092
Dec 20, 20240.110.130.110.120.12-5.02%2,222,266
Dec 19, 20240.120.130.110.130.138.82%2,745,891
Dec 18, 20240.120.130.110.120.123.93%3,625,789
Dec 17, 20240.120.120.100.110.11-1.46%3,016,391
Dec 16, 20240.120.130.120.120.12-8.43%2,485,554
Dec 13, 20240.120.130.110.130.139.40%5,120,815
Dec 12, 20240.120.130.120.120.12-9.37%644,671
Dec 11, 20240.120.140.120.130.130.08%1,725,045
Dec 10, 20240.130.130.120.130.13-4.91%1,210,377
Dec 9, 20240.130.140.120.130.138.73%3,386,236
Dec 6, 20240.150.160.110.120.12-18.78%7,575,789
Dec 5, 20240.150.160.140.150.15-0.46%2,445,849
Dec 4, 20240.150.160.130.150.151.06%3,449,239
Dec 3, 20240.140.170.130.150.158.14%3,537,844
Dec 2, 20240.140.150.130.140.14-5.41%822,204
Nov 29, 20240.150.150.140.150.15-1.20%803,040
Nov 27, 20240.140.170.140.150.153.31%2,608,543
Nov 26, 20240.130.150.130.150.150.69%792,714
Nov 25, 20240.140.160.140.140.14-12.20%839,523
Nov 22, 20240.160.170.150.160.162.50%69,282
Nov 21, 20240.130.170.120.160.16-0.62%684,332
Nov 20, 20240.160.170.150.160.16-5.85%670,073
Nov 19, 20240.160.180.150.170.173.64%564,773
Nov 18, 20240.190.190.160.170.17-10.86%1,225,078
Nov 15, 20240.190.200.180.190.19-10.58%351,480
Nov 14, 20240.230.230.170.210.21-10.00%218,696
Nov 13, 20240.220.240.220.230.232.68%330,532
Nov 12, 20240.220.220.190.220.222.28%1,551,962
Nov 11, 20240.210.220.210.220.22-0.45%151,507
Nov 8, 20240.250.250.210.220.22-11.22%630,527
Nov 7, 20240.250.260.240.250.25-2.94%660,230
Nov 6, 20240.250.270.240.260.261.27%322,508
Nov 5, 20240.260.260.240.250.25-2.10%250,320
Nov 4, 20240.280.280.250.260.26-6.67%96,040
Nov 1, 20240.290.290.270.280.28-3.53%90,639
Oct 31, 20240.290.290.270.290.29-0.69%233,827
Oct 30, 20240.290.300.270.290.29-4.00%176,135
Oct 29, 20240.270.350.270.300.3012.78%1,825,750
Oct 28, 20240.280.300.270.270.27-4.32%325,953
Oct 25, 20240.250.290.250.280.2811.33%203,013
Oct 24, 20240.270.300.240.250.25-7.59%504,956
Oct 23, 20240.310.310.260.270.27-9.93%418,905
Oct 22, 20240.300.330.280.300.301.69%183,766
Oct 21, 20240.330.340.290.300.30-11.33%351,608
Oct 18, 20240.300.330.290.330.3315.76%152,645
Oct 17, 20240.280.310.270.290.290.95%166,482
Oct 16, 20240.290.320.270.280.28-5.95%182,185
Oct 15, 20240.320.350.300.300.30-5.41%226,356
Oct 14, 20240.330.350.310.320.32-2.65%49,540
Oct 11, 20240.300.330.300.330.336.03%6,052
Oct 10, 20240.320.340.300.310.31-3.19%22,091
Oct 9, 20240.330.340.290.320.32-4.70%155,531
Oct 8, 20240.340.350.330.340.34-5.35%152,205
Oct 7, 20240.370.380.350.360.36-4.03%273,059
Oct 4, 20240.360.380.340.370.378.73%144,824
Oct 3, 20240.350.360.330.340.34-3.90%335,158
Oct 2, 20240.340.400.320.350.3515.23%1,475,060
Oct 1, 20240.360.360.300.310.31-9.91%185,728
Sep 30, 20240.360.380.340.340.342.71%500,483
Sep 27, 20240.310.450.310.330.336.38%921,553
Sep 26, 20240.300.350.300.310.310.58%169,771