Fujian Blue Hat Interacti... (BHAT)
NASDAQ: BHAT
· Real-Time Price · USD
1.68
-0.04 (-2.14%)
At close: Aug 15, 2025, 3:08 PM
BHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.70 | 1.78 | 1.56 | 1.72 | 1.72 | 2.99% | 124,941 |
| 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 |
| Aug 7, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 20,705 |
| Aug 6, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 21,329 |
| Aug 5, 2025 | 1.77 | 1.83 | 1.75 | 1.77 | 1.77 | -2.21% | 36,348 |
| Aug 4, 2025 | 1.80 | 1.81 | 1.75 | 1.81 | 1.81 | 4.62% | 44,600 |
| Aug 1, 2025 | 1.80 | 1.81 | 1.71 | 1.73 | 1.73 | -2.81% | 54,438 |
| Jul 31, 2025 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | -0.56% | 31,496 |
| Jul 30, 2025 | 1.82 | 1.84 | 1.75 | 1.79 | 1.79 | -1.10% | 63,848 |
| Jul 29, 2025 | 1.81 | 1.88 | 1.81 | 1.81 | 1.81 | -1.63% | 125,608 |
| Jul 28, 2025 | 1.88 | 1.94 | 1.78 | 1.84 | 1.84 | -1.60% | 152,607 |
| Jul 25, 2025 | 1.85 | 2.04 | 1.85 | 1.87 | 1.87 | 2.19% | 336,700 |
| Jul 24, 2025 | 1.86 | 1.89 | 1.82 | 1.83 | 1.83 | -3.68% | 41,050 |
| Jul 23, 2025 | 1.87 | 1.95 | 1.84 | 1.90 | 1.90 | 3.26% | 97,700 |
| Jul 22, 2025 | 1.79 | 1.87 | 1.78 | 1.84 | 1.84 | 1.66% | 35,384 |
| Jul 21, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | -0.55% | 50,660 |
| Jul 18, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -1.09% | 35,578 |