NASDAQ, BHAT End of Day and Historical Stock Data [Blue Hat Interactive Entertainment Tech]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, BHAT:

05 Sep 2025

LAST: 1.735	CHANGE: 0.07	OPEN: 1.620	HIGH: 1.805	ASK: 0.000	VOLUME: 402.3K
LAST: 1.735	CHG(%): 4.20	PREV: 1.665	LOW: 1.605	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	1.620	1.805	1.605	1.735	402.3K
04 Sep 25	1.700	1.700	1.620	1.665	108.5K
03 Sep 25	1.780	1.920	1.620	1.710	613K
02 Sep 25	1.740	1.750	1.600	1.640	128.4K
29 Aug 25	1.800	1.815	1.650	1.690	217.1K
28 Aug 25	1.610	1.920	1.610	1.810	506K
27 Aug 25	1.587	1.634	1.570	1.600	30.1K
26 Aug 25	1.610	1.650	1.510	1.570	78.2K
25 Aug 25	1.600	1.630	1.570	1.620	45.1K
22 Aug 25	1.600	1.650	1.560	1.610	78K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.69
MA10:	1.67
MA20:	1.67
MA50:	1.74
MA100:	1.84
MA200:	1.20
STO9:	47.14
STO14:	47.14
RSI14:	56.38
WPR14:	-31.25
MTM14:	0.07
ROC14:	0.04
ATR:	0.13
Week High:	1.92
Week Low:	1.60
Month High:	1.92
Month Low:	1.51
Year High:	3.94
Year Low:	0.02
Volatility:	3.44

RECENT SPLITS

Date	Ratio
17 Mar 2025	1-100
27 May 2022	1-10