Blue Hat Interactive Entertainment (BHAT) Historical Stock Data
1.39 ↓0.01 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHAT is down -0.61% a day on average. There have been 12 days where Blue Hat Interactive Entertainment closed green and 18 days where BHAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.19 | 1.44 | 60.99K |
| 2025-12-11 | 1.32 | 1.40 | ↑$0.08 (6.06%) | 1.32 | 1.45 | 96.73K |
| 2025-12-10 | 1.28 | 1.38 | ↑$0.10 (7.80%) | 1.27 | 1.38 | 109.28K |
| 2025-12-09 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.24 | 1.30 | 41.10K |
| 2025-12-08 | 1.25 | 1.29 | ↑$0.04 (2.81%) | 1.25 | 1.30 | 24.80K |
| 2025-12-05 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.25 | 1.29 | 21.68K |
| 2025-12-04 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.15 | 1.30 | 17.77K |
| 2025-12-03 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.21 | 1.31 | 24.06K |
| 2025-12-02 | 1.33 | 1.24 | ↓$0.09 (-6.77%) | 1.22 | 1.33 | 21.61K |
| 2025-12-01 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.26 | 1.35 | 14.81K |
| 2025-11-28 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.30 | 1.36 | 22.40K |
| 2025-11-26 | 1.36 | 1.35 | ↓$0.01 (-1.01%) | 1.33 | 1.37 | 35.55K |
| 2025-11-25 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.25 | 1.34 | 41.52K |
| 2025-11-24 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.16 | 1.28 | 44.23K |
| 2025-11-21 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.07 | 1.17 | 59.45K |
| 2025-11-20 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.18 | 1.28 | 74.18K |
| 2025-11-19 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.24 | 1.31 | 32.26K |
| 2025-11-18 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.27 | 1.31 | 43.43K |
| 2025-11-17 | 1.38 | 1.29 | ↓$0.09 (-6.52%) | 1.25 | 1.38 | 67.66K |
| 2025-11-14 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.30 | 1.40 | 57.54K |
| 2025-11-13 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.39 | 1.52 | 37.21K |
| 2025-11-12 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.46 | 1.54 | 20.67K |
| 2025-11-11 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.46 | 1.55 | 43.39K |
| 2025-11-10 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.53 | 1.55 | 21.55K |
| 2025-11-07 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.52 | 1.59 | 30.44K |
| 2025-11-06 | 1.50 | 1.59 | ↑$0.09 (6.00%) | 1.50 | 1.59 | 45.71K |
| 2025-11-05 | 1.48 | 1.52 | ↑$0.04 (2.70%) | 1.48 | 1.52 | 44.24K |
| 2025-11-04 | 1.52 | 1.43 | ↓$0.09 (-5.92%) | 1.41 | 1.53 | 45.76K |
| 2025-11-03 | 1.55 | 1.53 | ↓$0.02 (-1.45%) | 1.50 | 1.57 | 35.63K |
| 2025-10-31 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.53 | 1.60 | 41.81K |
Create an account or log in to view more rows.
$BHAT when this finally break out we could see huge upside
$BHAT death cross will complete today
$BHAT rip and dip today bulls
$BHAT 50% chance this will go up or down. I am a professional guys.
$BHAT we back boys
$BHAT See ya Monday
$BHAT warming up
$BHAT has just been halted from trading.
$BHAT pressure
$BHAT bull trap confirmed