Blue Hat Interactive Entertainment Technology (BHAT)
NASDAQ: BHAT · Real-Time Price · USD
1.690
+0.020 (1.20%)
Aug 12, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.69 | 1.71 | 1.64 | 1.68 | - | 0.60% | 33,416 |
| 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 |
| Jul 17, 2025 | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | 2.79% | 55,589 |
| Jul 16, 2025 | 1.71 | 1.83 | 1.70 | 1.79 | 1.79 | 2.87% | 140,527 |
| Jul 15, 2025 | 1.80 | 1.81 | 1.68 | 1.74 | 1.74 | -6.05% | 317,184 |
| Jul 14, 2025 | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | 0.65% | 1,570,138 |
| Jul 11, 2025 | 1.96 | 1.96 | 1.83 | 1.84 | 1.84 | -1.18% | 52,448 |
| Jul 10, 2025 | 1.85 | 1.91 | 1.83 | 1.86 | 1.86 | 1.75% | 71,826 |
| Jul 9, 2025 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 5.78% | 54,728 |
| Jul 8, 2025 | 1.68 | 1.77 | 1.68 | 1.73 | 1.73 | 2.37% | 72,467 |
| Jul 7, 2025 | 1.69 | 1.80 | 1.62 | 1.69 | 1.69 | -2.87% | 94,291 |
| Jul 3, 2025 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | 2.35% | 50,590 |
| Jul 2, 2025 | 1.75 | 1.77 | 1.61 | 1.70 | 1.70 | -3.95% | 82,605 |
| Jul 1, 2025 | 1.75 | 1.79 | 1.71 | 1.77 | 1.77 | 1.72% | 64,915 |
| Jun 30, 2025 | 1.77 | 1.83 | 1.72 | 1.74 | 1.74 | -3.33% | 65,432 |
| Jun 27, 2025 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | -1.64% | 56,734 |
| Jun 26, 2025 | 1.87 | 1.88 | 1.79 | 1.83 | 1.83 | 0.55% | 67,733 |
| Jun 25, 2025 | 1.80 | 1.88 | 1.80 | 1.82 | 1.82 | 1.11% | 58,503 |
| Jun 24, 2025 | 1.81 | 1.82 | 1.75 | 1.80 | 1.80 | -1.10% | 71,166 |
| Jun 23, 2025 | 1.88 | 2.00 | 1.81 | 1.82 | 1.82 | -5.70% | 108,340 |
| Jun 20, 2025 | 1.97 | 2.01 | 1.90 | 1.93 | 1.93 | -2.03% | 98,650 |
| Jun 18, 2025 | 1.97 | 2.12 | 1.95 | 1.97 | 1.97 | -1.50% | 327,857 |
| Jun 17, 2025 | 1.95 | 2.04 | 1.91 | 2.00 | 2.00 | 3.63% | 164,425 |
| Jun 16, 2025 | 1.88 | 1.95 | 1.84 | 1.93 | 1.93 | 2.66% | 78,289 |
| Jun 13, 2025 | 1.90 | 1.99 | 1.87 | 1.88 | 1.88 | -4.08% | 119,918 |
| Jun 12, 2025 | 1.89 | 2.03 | 1.87 | 1.96 | 1.96 | - | 126,136 |
| Jun 11, 2025 | 1.91 | 2.00 | 1.83 | 1.96 | 1.96 | -0.51% | 129,272 |
| Jun 10, 2025 | 2.06 | 2.06 | 1.96 | 1.97 | 1.97 | -2.48% | 139,316 |
| Jun 9, 2025 | 1.82 | 2.08 | 1.82 | 2.02 | 2.02 | 10.99% | 444,819 |
| Jun 6, 2025 | 1.76 | 1.92 | 1.71 | 1.82 | 1.82 | 7.06% | 257,705 |
| Jun 5, 2025 | 1.81 | 1.89 | 1.66 | 1.70 | 1.70 | -10.53% | 480,410 |
| Jun 4, 2025 | 1.87 | 1.99 | 1.66 | 1.90 | 1.90 | 10.47% | 6,601,844 |
| Jun 3, 2025 | 1.65 | 1.75 | 1.62 | 1.72 | 1.72 | 3.61% | 6,273,601 |
| Jun 2, 2025 | 1.67 | 1.73 | 1.63 | 1.66 | 1.66 | -2.92% | 38,379 |