Blue Hat Interactive Entertainment (BHAT) Historical Stock Data

1.91 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BHAT is up 1.38% a day on average. There have been 16 days where Blue Hat Interactive Entertainment closed green and 14 days where BHAT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-14	1.89	1.91	↑$0.02 (1.06%)	1.81	1.98	161.29K
2025-05-13	1.92	1.92	↑$0.00 (0.00%)	1.87	2.00	99.40K
2025-05-12	1.87	1.88	↑$0.01 (0.53%)	1.82	1.95	198.92K
2025-05-09	1.93	1.79	↓$0.14 (-7.25%)	1.78	1.98	157.92K
2025-05-08	1.97	2.01	↑$0.04 (2.03%)	1.84	2.02	139.48K
2025-05-07	2.02	2.03	↑$0.01 (0.50%)	1.94	2.19	79.75K
2025-05-06	2.08	2.03	↓$0.05 (-2.40%)	2.01	2.08	22.93K
2025-05-05	2.15	2.08	↓$0.07 (-3.26%)	2.05	2.17	72.94K
2025-05-02	1.99	2.20	↑$0.21 (10.55%)	1.93	2.20	892.51K
2025-05-01	1.99	2.03	↑$0.04 (2.01%)	1.96	2.06	46.29K
2025-04-30	2.06	1.99	↓$0.07 (-3.40%)	1.89	2.12	77.43K
2025-04-29	2.09	2.06	↓$0.03 (-1.44%)	2.05	2.16	69.45K
2025-04-28	2.16	2.13	↓$0.03 (-1.39%)	2.04	2.21	73.10K
2025-04-25	2.12	2.16	↑$0.04 (1.89%)	2.11	2.28	83.46K
2025-04-24	2.23	2.18	↓$0.05 (-2.24%)	2.07	2.28	119.17K
2025-04-23	2.26	2.25	↓$0.01 (-0.44%)	2.22	2.38	85.88K
2025-04-22	2.49	2.26	↓$0.23 (-9.24%)	2.21	2.53	115.59K
2025-04-21	2.30	2.47	↑$0.17 (7.39%)	2.27	2.70	267.09K
2025-04-17	2.15	2.37	↑$0.22 (10.23%)	2.15	2.40	110.18K
2025-04-16	2.21	2.16	↓$0.05 (-2.26%)	2.11	2.39	127.81K
2025-04-15	2.30	2.25	↓$0.05 (-2.17%)	2.15	2.30	114.73K
2025-04-14	2.08	2.30	↑$0.22 (10.58%)	2.08	2.35	192.03K
2025-04-11	2.00	2.09	↑$0.09 (4.50%)	1.98	2.16	401.22K
2025-04-10	1.90	1.92	↑$0.02 (1.05%)	1.82	2.07	275.06K
2025-04-09	1.78	1.88	↑$0.10 (5.62%)	1.70	1.97	284.04K
2025-04-08	1.88	1.81	↓$0.07 (-3.72%)	1.80	2.08	371.08K
2025-04-07	1.78	1.87	↑$0.09 (5.06%)	1.71	1.95	170.51K
2025-04-04	1.94	1.93	↓$0.01 (-0.52%)	1.85	2.00	300.25K
2025-04-03	2.10	1.86	↓$0.24 (-11.43%)	1.82	2.25	406.88K
2025-04-02	1.66	2.15	↑$0.49 (29.52%)	1.65	2.20	715.36K