Blue Hat Interactive Entertainment Technology (BHAT)
NASDAQ: BHAT · Real-Time Price · USD
1.940
+0.040 (2.11%)
At close: Sep 26, 2025, 4:00 PM EDT
1.900
-0.040 (-2.06%)
After-hours: Sep 26, 2025, 7:59 PM EDT
BHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 2.00 | 2.02 | 1.63 | 1.77 | 1.77 | 7.93% | 17,471,256 |
| Sep 11, 2025 | 1.67 | 1.73 | 1.62 | 1.64 | 1.64 | -3.53% | 157,043 |
| Sep 10, 2025 | 1.70 | 1.74 | 1.65 | 1.70 | 1.70 | -1.45% | 79,059 |
| Sep 9, 2025 | 1.75 | 1.76 | 1.58 | 1.73 | 1.73 | -1.43% | 383,508 |
| Sep 8, 2025 | 1.72 | 1.80 | 1.70 | 1.75 | 1.75 | 0.86% | 124,652 |
| Sep 5, 2025 | 1.62 | 1.81 | 1.61 | 1.74 | 1.74 | 4.20% | 402,346 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.62 | 1.67 | 1.67 | -2.63% | 108,551 |
| Sep 3, 2025 | 1.78 | 1.92 | 1.62 | 1.71 | 1.71 | 4.27% | 593,273 |
| Sep 2, 2025 | 1.74 | 1.75 | 1.60 | 1.64 | 1.64 | -2.96% | 128,481 |
| Aug 29, 2025 | 1.80 | 1.82 | 1.65 | 1.69 | 1.69 | -6.63% | 217,100 |
| Aug 28, 2025 | 1.61 | 1.92 | 1.61 | 1.81 | 1.81 | 13.12% | 506,024 |
| Aug 27, 2025 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 30,170 |
| Aug 26, 2025 | 1.61 | 1.65 | 1.51 | 1.57 | 1.57 | -3.09% | 78,214 |
| Aug 25, 2025 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 0.62% | 45,130 |
| Aug 22, 2025 | 1.60 | 1.65 | 1.56 | 1.61 | 1.61 | - | 78,068 |
| Aug 21, 2025 | 1.60 | 1.63 | 1.56 | 1.61 | 1.61 | -0.62% | 33,888 |
| Aug 20, 2025 | 1.60 | 1.66 | 1.58 | 1.62 | 1.62 | - | 43,548 |
| Aug 19, 2025 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -2.99% | 19,500 |
| Aug 18, 2025 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | 1.83% | 20,685 |
| Aug 15, 2025 | 1.72 | 1.72 | 1.60 | 1.64 | 1.64 | -4.48% | 38,592 |
| Aug 14, 2025 | 1.70 | 1.78 | 1.56 | 1.72 | 1.72 | 2.57% | 125,165 |
| Aug 13, 2025 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | - | 39,281 |
| Aug 12, 2025 | 1.69 | 1.71 | 1.64 | 1.67 | 1.67 | 0.24% | 49,708 |
| Aug 11, 2025 | 1.74 | 1.75 | 1.62 | 1.67 | 1.67 | -5.65% | 80,205 |
| Aug 8, 2025 | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | -0.56% | 35,602 |
| Aug 7, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 20,705 |
| Aug 6, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 21,329 |
| Aug 5, 2025 | 1.77 | 1.83 | 1.75 | 1.77 | 1.77 | -2.21% | 36,348 |
| Aug 4, 2025 | 1.80 | 1.81 | 1.75 | 1.81 | 1.81 | 4.62% | 44,576 |
| Aug 1, 2025 | 1.80 | 1.81 | 1.71 | 1.73 | 1.73 | -2.81% | 54,438 |
| Jul 31, 2025 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | -0.56% | 31,496 |
| Jul 30, 2025 | 1.82 | 1.84 | 1.75 | 1.79 | 1.79 | -1.10% | 63,848 |
| Jul 29, 2025 | 1.81 | 1.88 | 1.81 | 1.81 | 1.81 | -1.63% | 125,608 |
| Jul 28, 2025 | 1.88 | 1.94 | 1.78 | 1.84 | 1.84 | -1.60% | 152,607 |
| Jul 25, 2025 | 1.85 | 2.04 | 1.85 | 1.87 | 1.87 | 2.19% | 336,684 |
| Jul 24, 2025 | 1.86 | 1.89 | 1.82 | 1.83 | 1.83 | -3.68% | 41,050 |
| Jul 23, 2025 | 1.87 | 1.95 | 1.84 | 1.90 | 1.90 | 3.26% | 97,693 |
| Jul 22, 2025 | 1.79 | 1.87 | 1.78 | 1.84 | 1.84 | 1.94% | 35,384 |
| Jul 21, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | -0.82% | 50,660 |
| Jul 18, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -1.09% | 35,578 |