Blue Hat Interactive Entertainment Technology (BHAT)
NASDAQ: BHAT · Real-Time Price · USD
0.7994
+0.0482 (6.42%)
At close: Feb 3, 2026, 4:00 PM EST
0.7601
-0.0393 (-4.92%)
After-hours: Feb 3, 2026, 7:49 PM EST
BHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 0.73 | 0.81 | 0.71 | 0.80 | 0.80 | 6.42% | 132,833 |
| Feb 2, 2026 | 0.70 | 0.75 | 0.58 | 0.75 | 0.75 | -4.79% | 338,519 |
| Jan 30, 2026 | 0.82 | 0.87 | 0.67 | 0.79 | 0.79 | -18.48% | 726,888 |
| Jan 29, 2026 | 1.02 | 1.02 | 0.83 | 0.97 | 0.97 | 9.78% | 5,931,409 |
| Jan 28, 2026 | 0.90 | 0.95 | 0.85 | 0.88 | 0.88 | -5.19% | 204,711 |
| Jan 27, 2026 | 1.05 | 1.06 | 0.88 | 0.93 | 0.93 | -11.43% | 304,139 |
| Jan 26, 2026 | 1.11 | 1.21 | 1.02 | 1.05 | 1.05 | -7.08% | 490,749 |
| Jan 23, 2026 | 1.22 | 1.29 | 1.09 | 1.13 | 1.13 | -7.38% | 1,173,397 |
| Jan 22, 2026 | 1.16 | 1.26 | 1.14 | 1.22 | 1.22 | -3.17% | 384,061 |
| Jan 21, 2026 | 1.16 | 1.31 | 1.12 | 1.26 | 1.26 | 12.50% | 488,430 |
| 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% | 26,572 |
| Jan 15, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | - | 26,668 |
| Jan 14, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | 3.57% | 105,002 |
| Jan 13, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -2.61% | 50,934 |
| 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% | 105,189 |
| Jan 8, 2026 | 1.17 | 1.18 | 1.10 | 1.14 | 1.14 | -1.72% | 65,300 |
| Jan 7, 2026 | 1.24 | 1.29 | 1.15 | 1.16 | 1.16 | -8.66% | 138,304 |
| Jan 6, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | 2.42% | 31,200 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 47,945 |
| 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% | 113,306 |
| Dec 26, 2025 | 1.34 | 1.34 | 1.26 | 1.29 | 1.29 | -5.15% | 60,043 |
| 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% | 121,593 |
| Dec 22, 2025 | 1.27 | 1.37 | 1.25 | 1.31 | 1.31 | 1.55% | 50,110 |
| Dec 19, 2025 | 1.36 | 1.38 | 1.28 | 1.29 | 1.29 | -5.15% | 48,543 |
| Dec 18, 2025 | 1.38 | 1.38 | 1.31 | 1.36 | 1.36 | -1.45% | 43,374 |
| Dec 17, 2025 | 1.42 | 1.43 | 1.32 | 1.38 | 1.38 | -2.13% | 55,491 |
| Dec 16, 2025 | 1.45 | 1.47 | 1.38 | 1.41 | 1.41 | -0.70% | 109,053 |
| Dec 15, 2025 | 1.36 | 1.60 | 1.36 | 1.42 | 1.42 | 2.16% | 545,857 |
| Dec 12, 2025 | 1.42 | 1.44 | 1.19 | 1.39 | 1.39 | -0.71% | 59,869 |
| Dec 11, 2025 | 1.32 | 1.45 | 1.32 | 1.40 | 1.40 | 1.45% | 92,338 |
| Dec 10, 2025 | 1.28 | 1.38 | 1.27 | 1.38 | 1.38 | 8.66% | 109,278 |
| Dec 9, 2025 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | -1.55% | 41,100 |
| Dec 8, 2025 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 23,508 |
| Dec 5, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 21,683 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.15 | 1.27 | 1.27 | -2.31% | 16,195 |
| Dec 3, 2025 | 1.28 | 1.31 | 1.21 | 1.30 | 1.30 | 4.84% | 23,045 |
| Dec 2, 2025 | 1.33 | 1.33 | 1.22 | 1.24 | 1.24 | -4.62% | 21,611 |
| Dec 1, 2025 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | -3.70% | 14,814 |
| Nov 28, 2025 | 1.32 | 1.36 | 1.30 | 1.35 | 1.35 | - | 22,288 |
| Nov 26, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 35,041 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.25 | 1.34 | 1.34 | 7.20% | 41,517 |
| Nov 24, 2025 | 1.26 | 1.28 | 1.16 | 1.25 | 1.25 | 8.70% | 44,578 |
| 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 |