Blue Hat Interactive Entertainment Technology (BHAT)
NASDAQ: BHAT · Real-Time Price · USD
0.0348
-0.0024 (-6.45%)
At close: Mar 6, 2026, 4:00 PM EST
0.0285
-0.0063 (-18.10%)
After-hours: Mar 6, 2026, 7:49 PM EST
BHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.45% | 213,787,117 |
| Mar 5, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | 26.96% | 1,496,216,361 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.87% | 95,068,007 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.85% | 112,309,181 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -21.21% | 113,931,016 |
| Feb 27, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.13% | 75,234,028 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -10.16% | 81,810,974 |
| Feb 25, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -11.81% | 109,904,535 |
| Feb 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 6.84% | 273,282,515 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.06 | 0.07 | 0.07 | -41.77% | 130,886,700 |
| Feb 20, 2026 | 0.12 | 0.15 | 0.10 | 0.11 | 0.11 | -74.26% | 190,343,644 |
| Feb 19, 2026 | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -8.54% | 303,208 |
| Feb 18, 2026 | 0.65 | 0.88 | 0.40 | 0.48 | 0.48 | -16.08% | 3,050,029 |
| Feb 17, 2026 | 0.59 | 0.59 | 0.53 | 0.57 | 0.57 | -1.38% | 53,415 |
| Feb 13, 2026 | 0.54 | 0.58 | 0.53 | 0.58 | 0.58 | 7.83% | 118,722 |
| Feb 12, 2026 | 0.60 | 0.60 | 0.51 | 0.54 | 0.54 | -10.32% | 176,643 |
| Feb 11, 2026 | 0.60 | 0.62 | 0.57 | 0.60 | 0.60 | -0.27% | 160,968 |
| Feb 10, 2026 | 0.53 | 0.64 | 0.53 | 0.60 | 0.60 | -20.11% | 354,225 |
| Feb 9, 2026 | 0.75 | 0.75 | 0.67 | 0.75 | 0.75 | 0.63% | 153,889 |
| Feb 6, 2026 | 0.73 | 0.75 | 0.67 | 0.75 | 0.75 | 5.38% | 100,294 |
| Feb 5, 2026 | 0.75 | 0.75 | 0.60 | 0.71 | 0.71 | -9.97% | 155,947 |
| Feb 4, 2026 | 0.78 | 0.84 | 0.73 | 0.79 | 0.79 | -1.36% | 136,147 |
| Feb 3, 2026 | 0.73 | 0.81 | 0.71 | 0.80 | 0.80 | 6.42% | 136,648 |
| Feb 2, 2026 | 0.70 | 0.75 | 0.58 | 0.75 | 0.75 | -4.79% | 346,583 |
| Jan 30, 2026 | 0.82 | 0.87 | 0.67 | 0.79 | 0.79 | -18.48% | 741,183 |
| Jan 29, 2026 | 1.02 | 1.02 | 0.83 | 0.97 | 0.97 | 9.78% | 6,066,543 |
| Jan 28, 2026 | 0.90 | 0.95 | 0.85 | 0.88 | 0.88 | -5.19% | 3,079,234 |
| Jan 27, 2026 | 1.05 | 1.06 | 0.88 | 0.93 | 0.93 | -11.43% | 309,635 |
| Jan 26, 2026 | 1.11 | 1.21 | 1.02 | 1.05 | 1.05 | -7.08% | 494,872 |
| Jan 23, 2026 | 1.22 | 1.29 | 1.09 | 1.13 | 1.13 | -7.38% | 1,208,468 |
| Jan 22, 2026 | 1.16 | 1.26 | 1.14 | 1.22 | 1.22 | -3.17% | 436,324 |
| Jan 21, 2026 | 1.16 | 1.31 | 1.12 | 1.26 | 1.26 | 12.50% | 552,756 |
| 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% | 26,732 |
| Jan 15, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | - | 27,044 |
| Jan 14, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | 3.57% | 105,102 |
| Jan 13, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -2.61% | 51,314 |
| 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% | 105,322 |
| Jan 8, 2026 | 1.17 | 1.18 | 1.10 | 1.14 | 1.14 | -1.72% | 65,374 |
| Jan 7, 2026 | 1.24 | 1.29 | 1.15 | 1.16 | 1.16 | -8.66% | 138,645 |
| Jan 6, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | 2.42% | 255,580 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 48,001 |
| 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% | 114,396 |
| Dec 26, 2025 | 1.34 | 1.34 | 1.26 | 1.29 | 1.29 | -5.15% | 60,094 |
| 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% | 122,922 |
| Dec 22, 2025 | 1.27 | 1.37 | 1.25 | 1.31 | 1.31 | 1.55% | 51,206 |
| Dec 19, 2025 | 1.36 | 1.38 | 1.28 | 1.29 | 1.29 | -5.15% | 48,657 |
| Dec 18, 2025 | 1.38 | 1.38 | 1.31 | 1.36 | 1.36 | -1.45% | 43,381 |
| Dec 17, 2025 | 1.42 | 1.43 | 1.32 | 1.38 | 1.38 | -2.13% | 57,000 |
| Dec 16, 2025 | 1.45 | 1.47 | 1.38 | 1.41 | 1.41 | -0.70% | 112,902 |
| Dec 15, 2025 | 1.36 | 1.60 | 1.36 | 1.42 | 1.42 | 2.16% | 554,133 |
| Dec 12, 2025 | 1.42 | 1.44 | 1.19 | 1.39 | 1.39 | -0.71% | 60,987 |
| Dec 11, 2025 | 1.32 | 1.45 | 1.32 | 1.40 | 1.40 | 1.45% | 96,734 |
| Dec 10, 2025 | 1.28 | 1.38 | 1.27 | 1.38 | 1.38 | 8.66% | 109,283 |
| 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% | 24,799 |
| 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% | 17,773 |
| Dec 3, 2025 | 1.28 | 1.31 | 1.21 | 1.30 | 1.30 | 4.84% | 24,057 |
| 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 | - | 22,403 |
| Nov 26, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 35,547 |
| 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% | 59,448 |
| Nov 20, 2025 | 1.25 | 1.28 | 1.18 | 1.19 | 1.19 | -6.30% | 74,184 |
| Nov 19, 2025 | 1.30 | 1.31 | 1.24 | 1.27 | 1.27 | -0.78% | 32,259 |
| Nov 18, 2025 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 47,866 |
| Nov 17, 2025 | 1.38 | 1.38 | 1.25 | 1.29 | 1.29 | -5.15% | 67,661 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.30 | 1.36 | 1.36 | -6.21% | 57,540 |
| Nov 13, 2025 | 1.47 | 1.52 | 1.39 | 1.45 | 1.45 | -2.03% | 37,305 |
| Nov 12, 2025 | 1.51 | 1.54 | 1.46 | 1.48 | 1.48 | -1.99% | 20,665 |
| Nov 11, 2025 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -2.58% | 43,386 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 21,606 |
| Nov 7, 2025 | 1.53 | 1.59 | 1.52 | 1.53 | 1.53 | -3.77% | 30,444 |
| Nov 6, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 4.61% | 45,709 |
| Nov 5, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 6.29% | 44,244 |
| Nov 4, 2025 | 1.52 | 1.53 | 1.41 | 1.43 | 1.43 | -6.54% | 45,758 |
| Nov 3, 2025 | 1.55 | 1.57 | 1.50 | 1.53 | 1.53 | -1.29% | 35,634 |
| Oct 31, 2025 | 1.55 | 1.60 | 1.53 | 1.55 | 1.55 | - | 41,808 |
| Oct 30, 2025 | 1.55 | 1.56 | 1.51 | 1.55 | 1.55 | - | 55,765 |
| Oct 29, 2025 | 1.57 | 1.57 | 1.47 | 1.55 | 1.55 | 2.65% | 77,073 |
| Oct 28, 2025 | 1.57 | 1.60 | 1.34 | 1.51 | 1.51 | -5.63% | 145,718 |
| Oct 27, 2025 | 1.61 | 1.63 | 1.56 | 1.60 | 1.60 | - | 70,625 |
| Oct 24, 2025 | 1.60 | 1.65 | 1.56 | 1.60 | 1.60 | -0.62% | 139,120 |
| Oct 23, 2025 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | - | 65,719 |
| Oct 22, 2025 | 1.64 | 1.65 | 1.56 | 1.61 | 1.61 | -1.83% | 93,320 |
| Oct 21, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 37,259 |
| Oct 20, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 35,989 |
| Oct 17, 2025 | 1.67 | 1.68 | 1.60 | 1.63 | 1.63 | -1.21% | 106,088 |
| Oct 16, 2025 | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | -1.79% | 64,441 |
| Oct 15, 2025 | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | -2.33% | 42,775 |
| Oct 14, 2025 | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | 0.58% | 55,135 |
| Oct 13, 2025 | 1.75 | 1.75 | 1.66 | 1.71 | 1.71 | 3.01% | 117,359 |