Blue Hat Interactive Entertainment Technology (BHAT)
NASDAQ: BHAT · Real-Time Price · USD
0.0495
-0.0062 (-11.13%)
At close: Feb 27, 2026, 4:00 PM EST
0.0491
-0.0004 (-0.81%)
After-hours: Feb 27, 2026, 7:59 PM EST
BHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.13% | 61,498,634 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -10.16% | 76,080,906 |
| Feb 25, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -11.81% | 102,135,038 |
| Feb 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 6.84% | 264,399,983 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.06 | 0.07 | 0.07 | -41.77% | 103,997,628 |
| Feb 20, 2026 | 0.12 | 0.15 | 0.10 | 0.11 | 0.11 | -74.26% | 184,572,903 |
| Feb 19, 2026 | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -8.54% | 296,041 |
| Feb 18, 2026 | 0.65 | 0.88 | 0.40 | 0.48 | 0.48 | -16.08% | 3,000,223 |
| Feb 17, 2026 | 0.59 | 0.59 | 0.53 | 0.57 | 0.57 | -1.38% | 41,668 |
| Feb 13, 2026 | 0.54 | 0.58 | 0.53 | 0.58 | 0.58 | 7.83% | 115,841 |
| Feb 12, 2026 | 0.60 | 0.60 | 0.51 | 0.54 | 0.54 | -10.32% | 159,955 |
| Feb 11, 2026 | 0.60 | 0.62 | 0.57 | 0.60 | 0.60 | -0.27% | 153,400 |
| Feb 10, 2026 | 0.53 | 0.64 | 0.53 | 0.60 | 0.60 | -20.11% | 343,303 |
| Feb 9, 2026 | 0.75 | 0.75 | 0.67 | 0.75 | 0.75 | 0.63% | 95,816 |
| Feb 6, 2026 | 0.73 | 0.75 | 0.67 | 0.75 | 0.75 | 5.38% | 100,294 |
| Feb 5, 2026 | 0.75 | 0.75 | 0.60 | 0.71 | 0.71 | -9.97% | 155,947 |
| Feb 4, 2026 | 0.78 | 0.84 | 0.73 | 0.79 | 0.79 | -1.36% | 136,147 |
| Feb 3, 2026 | 0.73 | 0.81 | 0.71 | 0.80 | 0.80 | 6.42% | 136,648 |
| Feb 2, 2026 | 0.70 | 0.75 | 0.58 | 0.75 | 0.75 | -4.79% | 346,583 |
| Jan 30, 2026 | 0.82 | 0.87 | 0.67 | 0.79 | 0.79 | -18.48% | 741,183 |
| Jan 29, 2026 | 1.02 | 1.02 | 0.83 | 0.97 | 0.97 | 9.78% | 6,066,543 |
| Jan 28, 2026 | 0.90 | 0.95 | 0.85 | 0.88 | 0.88 | -5.19% | 3,079,234 |
| Jan 27, 2026 | 1.05 | 1.06 | 0.88 | 0.93 | 0.93 | -11.43% | 309,635 |
| Jan 26, 2026 | 1.11 | 1.21 | 1.02 | 1.05 | 1.05 | -7.08% | 494,872 |
| Jan 23, 2026 | 1.22 | 1.29 | 1.09 | 1.13 | 1.13 | -7.38% | 1,208,468 |
| Jan 22, 2026 | 1.16 | 1.26 | 1.14 | 1.22 | 1.22 | -3.17% | 436,324 |
| Jan 21, 2026 | 1.16 | 1.31 | 1.12 | 1.26 | 1.26 | 12.50% | 552,756 |
| Jan 20, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 30,051 |
| Jan 16, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 26,732 |
| Jan 15, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | - | 27,044 |
| Jan 14, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | 3.57% | 105,102 |
| Jan 13, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -2.61% | 51,314 |
| Jan 12, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 53,005 |
| Jan 9, 2026 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 105,322 |
| Jan 8, 2026 | 1.17 | 1.18 | 1.10 | 1.14 | 1.14 | -1.72% | 65,374 |
| Jan 7, 2026 | 1.24 | 1.29 | 1.15 | 1.16 | 1.16 | -8.66% | 138,645 |
| Jan 6, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | 2.42% | 255,580 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 48,001 |
| Jan 2, 2026 | 1.20 | 1.25 | 1.14 | 1.21 | 1.21 | 4.31% | 38,162 |
| Dec 31, 2025 | 1.25 | 1.28 | 1.14 | 1.16 | 1.16 | - | 252,781 |
| Dec 30, 2025 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | 1.75% | 100,261 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.11 | 1.14 | 1.14 | -11.63% | 114,396 |
| Dec 26, 2025 | 1.34 | 1.34 | 1.26 | 1.29 | 1.29 | -5.15% | 60,094 |
| Dec 24, 2025 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | 2.26% | 134,312 |
| Dec 23, 2025 | 1.35 | 1.36 | 1.29 | 1.33 | 1.33 | 1.53% | 122,922 |
| Dec 22, 2025 | 1.27 | 1.37 | 1.25 | 1.31 | 1.31 | 1.55% | 51,206 |
| Dec 19, 2025 | 1.36 | 1.38 | 1.28 | 1.29 | 1.29 | -5.15% | 48,657 |
| Dec 18, 2025 | 1.38 | 1.38 | 1.31 | 1.36 | 1.36 | -1.45% | 43,381 |
| Dec 17, 2025 | 1.42 | 1.43 | 1.32 | 1.38 | 1.38 | -2.13% | 57,000 |
| Dec 16, 2025 | 1.45 | 1.47 | 1.38 | 1.41 | 1.41 | -0.70% | 112,902 |