Blue Hat Interactive Entertainment Technology (BHAT)
NASDAQ: BHAT · Real-Time Price · USD
1.150
-0.040 (-3.36%)
Nov 21, 2025, 4:00 PM EST - Market closed
BHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.17 | 1.17 | 1.07 | 1.15 | 1.15 | -3.36% | 59,356 |
| Nov 20, 2025 | 1.25 | 1.28 | 1.18 | 1.19 | 1.19 | -6.30% | 74,183 |
| Nov 19, 2025 | 1.30 | 1.31 | 1.24 | 1.27 | 1.27 | -0.78% | 32,259 |
| Nov 18, 2025 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 47,866 |
| Nov 17, 2025 | 1.38 | 1.38 | 1.25 | 1.29 | 1.29 | -5.15% | 67,661 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.30 | 1.36 | 1.36 | -6.21% | 57,540 |
| Nov 13, 2025 | 1.47 | 1.52 | 1.39 | 1.45 | 1.45 | -2.03% | 37,305 |
| Nov 12, 2025 | 1.51 | 1.54 | 1.46 | 1.48 | 1.48 | -1.99% | 20,665 |
| Nov 11, 2025 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -2.58% | 43,386 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 21,606 |
| Nov 7, 2025 | 1.53 | 1.59 | 1.52 | 1.53 | 1.53 | -3.77% | 30,444 |
| Nov 6, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 4.61% | 45,709 |
| Nov 5, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 6.29% | 44,244 |
| Nov 4, 2025 | 1.52 | 1.53 | 1.41 | 1.43 | 1.43 | -6.54% | 45,758 |
| Nov 3, 2025 | 1.55 | 1.57 | 1.50 | 1.53 | 1.53 | -1.29% | 35,634 |
| Oct 31, 2025 | 1.55 | 1.60 | 1.53 | 1.55 | 1.55 | - | 41,808 |
| Oct 30, 2025 | 1.55 | 1.56 | 1.51 | 1.55 | 1.55 | - | 55,765 |
| Oct 29, 2025 | 1.57 | 1.57 | 1.47 | 1.55 | 1.55 | 2.65% | 77,073 |
| Oct 28, 2025 | 1.57 | 1.60 | 1.34 | 1.51 | 1.51 | -5.63% | 145,718 |
| Oct 27, 2025 | 1.61 | 1.63 | 1.56 | 1.60 | 1.60 | - | 70,625 |
| Oct 24, 2025 | 1.60 | 1.65 | 1.56 | 1.60 | 1.60 | -0.62% | 139,120 |
| Oct 23, 2025 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | - | 65,719 |
| Oct 22, 2025 | 1.64 | 1.65 | 1.56 | 1.61 | 1.61 | -1.83% | 93,320 |
| Oct 21, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 37,259 |
| Oct 20, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 35,989 |
| Oct 17, 2025 | 1.67 | 1.68 | 1.60 | 1.63 | 1.63 | -1.21% | 106,088 |
| Oct 16, 2025 | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | -1.79% | 64,441 |
| Oct 15, 2025 | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | -2.33% | 42,775 |
| Oct 14, 2025 | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | 0.58% | 55,135 |
| Oct 13, 2025 | 1.75 | 1.75 | 1.66 | 1.71 | 1.71 | 3.01% | 117,359 |
| Oct 10, 2025 | 1.79 | 1.79 | 1.65 | 1.66 | 1.66 | -6.74% | 189,749 |
| Oct 9, 2025 | 1.82 | 1.85 | 1.75 | 1.78 | 1.78 | - | 185,543 |
| Oct 8, 2025 | 1.81 | 1.83 | 1.75 | 1.78 | 1.78 | -1.11% | 109,032 |
| Oct 7, 2025 | 1.88 | 1.93 | 1.72 | 1.80 | 1.80 | -3.74% | 408,762 |
| Oct 6, 2025 | 1.87 | 1.88 | 1.72 | 1.87 | 1.87 | 0.54% | 298,976 |
| Oct 3, 2025 | 1.80 | 1.91 | 1.80 | 1.86 | 1.86 | 1.64% | 195,372 |
| Oct 2, 2025 | 1.91 | 1.93 | 1.78 | 1.83 | 1.83 | -3.17% | 246,743 |
| Oct 1, 2025 | 1.92 | 1.96 | 1.84 | 1.89 | 1.89 | -1.56% | 341,121 |
| Sep 30, 2025 | 1.86 | 2.05 | 1.85 | 1.92 | 1.92 | 6.08% | 519,802 |
| Sep 29, 2025 | 1.88 | 1.99 | 1.71 | 1.81 | 1.81 | -6.70% | 537,774 |
| Sep 26, 2025 | 1.92 | 2.05 | 1.85 | 1.94 | 1.94 | 2.11% | 720,447 |
| Sep 25, 2025 | 1.95 | 2.14 | 1.89 | 1.90 | 1.90 | -1.04% | 726,018 |
| Sep 24, 2025 | 1.94 | 1.97 | 1.89 | 1.92 | 1.92 | 1.59% | 463,307 |
| Sep 23, 2025 | 1.75 | 2.01 | 1.73 | 1.89 | 1.89 | 8.00% | 698,468 |
| Sep 22, 2025 | 1.66 | 1.78 | 1.66 | 1.75 | 1.75 | 4.79% | 273,564 |
| Sep 19, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 126,725 |
| Sep 18, 2025 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | 1.20% | 162,871 |
| Sep 17, 2025 | 1.74 | 1.79 | 1.65 | 1.66 | 1.66 | -6.21% | 311,488 |
| Sep 16, 2025 | 1.75 | 1.83 | 1.70 | 1.77 | 1.77 | 1.14% | 301,747 |
| Sep 15, 2025 | 1.67 | 1.80 | 1.65 | 1.75 | 1.75 | -1.13% | 762,088 |