Fujian Blue Hat Interacti...

1.98
0.11 (5.88%)
At close: Mar 28, 2025, 3:59 PM
1.86
-5.82%
After-hours: Mar 28, 2025, 06:58 PM EDT

BHAT Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.83 3.14 1.68 1.92 0.05 2.67% 17,365,506
Mar 27, 2025 1.77 1.98 1.76 1.87 0.04 2.19% 262,100
Mar 26, 2025 2.00 2.04 1.69 1.83 -0.21 -10.29% 322,448
Mar 25, 2025 2.38 2.42 1.95 2.04 -0.25 -10.92% 373,734
Mar 24, 2025 2.64 2.68 2.27 2.29 -0.36 -13.58% 342,900
Mar 21, 2025 2.85 2.94 2.53 2.65 -0.05 -1.85% 353,700
Mar 20, 2025 3.05 3.06 2.64 2.70 -0.31 -10.30% 319,714
Mar 19, 2025 3.30 3.34 3.00 3.01 -0.40 -11.73% 756,100
Mar 18, 2025 2.86 3.94 2.55 3.41 0.88 34.78% 5,769,702
Mar 17, 2025 2.62 2.68 2.02 2.53 -0.17 -6.30% 521,600
Mar 14, 2025 3.13 3.14 2.32 2.70 -0.43 -13.74% 664,932
Mar 13, 2025 3.32 3.50 3.05 3.13 -0.77 -19.74% 398,604
Mar 12, 2025 4.00 4.17 3.69 3.90 -0.15 -3.70% 607,246
Mar 11, 2025 3.74 6.00 3.58 4.05 0.70 20.90% 4,118,418
Mar 10, 2025 3.52 3.71 3.32 3.35 -0.37 -9.95% 252,486
Mar 7, 2025 3.61 3.76 3.50 3.72 0.07 1.92% 183,006
Mar 6, 2025 3.82 4.09 3.46 3.65 -0.35 -8.75% 274,623
Mar 5, 2025 3.23 4.30 3.21 4.00 0.58 16.96% 921,729
Mar 4, 2025 3.36 3.50 3.16 3.42 -0.29 -7.82% 270,377
Mar 3, 2025 3.87 3.99 3.53 3.71 -0.28 -7.02% 424,502
Feb 28, 2025 4.00 4.19 3.62 3.99 -0.51 -11.33% 573,523
Feb 27, 2025 4.81 5.20 4.00 4.50 -0.47 -9.46% 607,478
Feb 26, 2025 4.50 5.66 4.50 4.97 0.10 2.05% 860,515
Feb 25, 2025 5.28 5.28 4.60 4.87 -0.43 -8.11% 557,693
Feb 24, 2025 5.60 5.64 5.00 5.30 -0.18 -3.28% 517,462
Feb 21, 2025 5.80 6.15 5.33 5.48 -0.43 -7.28% 894,223
Feb 20, 2025 7.30 7.33 5.80 5.91 -0.31 -4.98% 1,211,946
Feb 19, 2025 5.21 8.50 5.20 6.22 0.77 14.13% 4,822,611
Feb 18, 2025 5.43 5.85 4.85 5.45 -0.75 -12.10% 785,555
Feb 14, 2025 7.12 7.25 5.80 6.20 -0.81 -11.55% 928,671
Feb 13, 2025 8.20 8.20 5.80 7.01 -1.41 -16.75% 891,033
Feb 12, 2025 7.70 9.10 7.16 8.42 -0.65 -7.17% 1,384,548
Feb 11, 2025 10.30 14.10 8.27 9.07 2.17 31.45% 11,209,963
Feb 10, 2025 6.60 8.25 6.20 6.90 1.50 27.78% 2,853,444
Feb 7, 2025 5.18 7.00 4.84 5.40 0.72 15.38% 2,122,946
Feb 6, 2025 4.96 5.16 4.45 4.68 -0.52 -10.00% 498,610
Feb 5, 2025 4.00 5.75 3.68 5.20 0.82 18.72% 1,439,777
Feb 4, 2025 4.30 4.60 3.88 4.38 -0.24 -5.19% 812,077
Feb 3, 2025 5.92 6.00 4.23 4.62 1.01 27.98% 4,342,429
Jan 31, 2025 4.00 4.29 3.50 3.61 -0.39 -9.75% 2,364,388
Jan 30, 2025 4.00 4.13 3.85 4.00 0.09 2.30% 331,249
Jan 29, 2025 4.20 4.43 3.45 3.91 -1.87 -32.35% 959,084
Jan 28, 2025 6.00 6.00 5.50 5.78 -0.22 -3.67% 562,869
Jan 27, 2025 6.20 6.25 5.70 6.00 0.36 6.38% 350,138
Jan 24, 2025 6.00 6.24 5.60 5.64 0.12 2.17% 423,077
Jan 23, 2025 6.03 7.33 5.15 5.52 -0.75 -11.96% 378,587
Jan 22, 2025 5.80 6.35 5.78 6.27 0.42 7.18% 338,922
Jan 21, 2025 6.38 6.50 5.70 5.85 -0.55 -8.59% 469,906
Jan 17, 2025 6.18 6.55 6.01 6.40 0.23 3.73% 663,244
Jan 16, 2025 6.17 6.53 5.90 6.17 -0.29 -4.49% 522,741