Fujian Blue Hat Interacti... (BHAT)
NASDAQ: BHAT
· Real-Time Price · USD
1.86
0.03 (1.64%)
At close: Oct 03, 2025, 3:59 PM
1.84
-1.08%
After-hours: Oct 03, 2025, 07:55 PM EDT
BHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.80 | 1.91 | 1.80 | 1.86 | 1.86 | 1.64% | 194,429 |
| Oct 2, 2025 | 1.91 | 1.93 | 1.78 | 1.83 | 1.83 | -3.17% | 246,743 |
| Oct 1, 2025 | 1.92 | 1.96 | 1.84 | 1.89 | 1.89 | -1.56% | 341,121 |
| Sep 30, 2025 | 1.86 | 2.05 | 1.85 | 1.92 | 1.92 | 6.08% | 519,802 |
| Sep 29, 2025 | 1.88 | 1.99 | 1.71 | 1.81 | 1.81 | -6.70% | 537,800 |
| Sep 26, 2025 | 1.92 | 2.05 | 1.85 | 1.94 | 1.94 | 2.11% | 720,447 |
| Sep 25, 2025 | 1.95 | 2.14 | 1.89 | 1.90 | 1.90 | -1.04% | 726,018 |
| Sep 24, 2025 | 1.94 | 1.97 | 1.89 | 1.92 | 1.92 | 1.59% | 463,307 |
| Sep 23, 2025 | 1.75 | 2.01 | 1.73 | 1.89 | 1.89 | 8.00% | 698,500 |
| Sep 22, 2025 | 1.66 | 1.78 | 1.66 | 1.75 | 1.75 | 4.79% | 273,600 |
| Sep 19, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 126,725 |
| Sep 18, 2025 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | 1.20% | 162,900 |
| Sep 17, 2025 | 1.74 | 1.79 | 1.65 | 1.66 | 1.66 | -6.21% | 311,500 |
| Sep 16, 2025 | 1.75 | 1.83 | 1.70 | 1.77 | 1.77 | 1.14% | 301,747 |
| Sep 15, 2025 | 1.67 | 1.80 | 1.65 | 1.75 | 1.75 | -1.13% | 762,100 |
| Sep 12, 2025 | 2.00 | 2.02 | 1.63 | 1.77 | 1.77 | 7.93% | 17,471,300 |
| Sep 11, 2025 | 1.67 | 1.73 | 1.62 | 1.64 | 1.64 | -3.53% | 157,043 |
| Sep 10, 2025 | 1.70 | 1.74 | 1.65 | 1.70 | 1.70 | -1.73% | 79,059 |
| Sep 9, 2025 | 1.75 | 1.76 | 1.58 | 1.73 | 1.73 | -1.14% | 383,508 |
| Sep 8, 2025 | 1.72 | 1.80 | 1.70 | 1.75 | 1.75 | 0.57% | 124,700 |
Page 1 of 78