Blue Hat Interactive Entertainment Technology (BHAT)
NASDAQ: BHAT · Real-Time Price · USD
1.820
-0.020 (-1.09%)
At close: Jul 18, 2025, 4:00 PM
1.800
-0.020 (-1.10%)
After-hours: Jul 18, 2025, 7:27 PM EDT
BHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -1.09% | 35,267 |
| 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 |
| May 30, 2025 | 1.76 | 1.79 | 1.68 | 1.71 | 1.71 | -2.84% | 61,719 |
| May 29, 2025 | 1.73 | 1.80 | 1.73 | 1.76 | 1.76 | 2.33% | 149,091 |
| May 28, 2025 | 1.75 | 1.77 | 1.70 | 1.72 | 1.72 | -0.58% | 36,564 |
| May 27, 2025 | 1.74 | 1.80 | 1.73 | 1.73 | 1.73 | -2.81% | 73,379 |
| May 23, 2025 | 1.77 | 1.84 | 1.75 | 1.78 | 1.78 | 0.56% | 83,137 |
| May 22, 2025 | 1.84 | 1.88 | 1.74 | 1.77 | 1.77 | -2.75% | 130,523 |
| May 21, 2025 | 1.81 | 1.86 | 1.75 | 1.82 | 1.82 | -2.15% | 53,787 |
| May 20, 2025 | 1.83 | 1.90 | 1.79 | 1.86 | 1.86 | 2.76% | 55,327 |
| May 19, 2025 | 1.84 | 1.87 | 1.77 | 1.81 | 1.81 | -3.72% | 126,516 |
| May 16, 2025 | 1.79 | 1.89 | 1.79 | 1.88 | 1.88 | 3.30% | 49,170 |
| May 15, 2025 | 1.86 | 1.88 | 1.81 | 1.82 | 1.82 | -4.71% | 64,579 |
| May 14, 2025 | 1.89 | 1.98 | 1.81 | 1.91 | 1.91 | -0.52% | 172,441 |
| May 13, 2025 | 1.92 | 2.00 | 1.87 | 1.92 | 1.92 | 2.13% | 102,497 |
| May 12, 2025 | 1.87 | 1.95 | 1.82 | 1.88 | 1.88 | 5.03% | 198,926 |
| May 9, 2025 | 1.93 | 1.98 | 1.78 | 1.79 | 1.79 | -10.95% | 157,917 |
| May 8, 2025 | 1.97 | 2.02 | 1.84 | 2.01 | 2.01 | -0.99% | 139,512 |
| May 7, 2025 | 2.02 | 2.19 | 1.94 | 2.03 | 2.03 | - | 79,812 |