Fujian Blue Hat Interacti... (BHAT)
NASDAQ: BHAT
· Real-Time Price · USD
1.74
0.07 (4.50%)
At close: Sep 05, 2025, 3:59 PM
1.72
-0.86%
After-hours: Sep 05, 2025, 07:59 PM EDT
BHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.62 | 1.81 | 1.61 | 1.74 | 1.74 | 4.19% | 402,346 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.62 | 1.67 | 1.67 | -2.34% | 108,600 |
| Sep 3, 2025 | 1.78 | 1.92 | 1.62 | 1.71 | 1.71 | 4.27% | 613,005 |
| Sep 2, 2025 | 1.74 | 1.75 | 1.60 | 1.64 | 1.64 | -2.96% | 128,500 |
| Aug 29, 2025 | 1.80 | 1.82 | 1.65 | 1.69 | 1.69 | -6.63% | 217,100 |
| Aug 28, 2025 | 1.61 | 1.92 | 1.61 | 1.81 | 1.81 | 13.12% | 506,024 |
| Aug 27, 2025 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 30,200 |
| Aug 26, 2025 | 1.61 | 1.65 | 1.51 | 1.57 | 1.57 | -3.09% | 78,214 |
| Aug 25, 2025 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 0.62% | 45,130 |
| Aug 22, 2025 | 1.60 | 1.65 | 1.56 | 1.61 | 1.61 | 0.00% | 78,068 |
| Aug 21, 2025 | 1.60 | 1.62 | 1.56 | 1.61 | 1.61 | -0.62% | 33,900 |
| Aug 20, 2025 | 1.60 | 1.66 | 1.58 | 1.62 | 1.62 | 0.00% | 43,548 |
| Aug 19, 2025 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -2.99% | 19,500 |
| Aug 18, 2025 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | 1.83% | 20,700 |
| Aug 15, 2025 | 1.72 | 1.72 | 1.60 | 1.64 | 1.64 | -4.65% | 38,600 |
| Aug 14, 2025 | 1.70 | 1.78 | 1.56 | 1.72 | 1.72 | 2.99% | 125,165 |
| Aug 13, 2025 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | 0.00% | 39,281 |
| Aug 12, 2025 | 1.69 | 1.71 | 1.64 | 1.67 | 1.67 | 0.00% | 49,708 |
| 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 |