Fujian Blue Hat Interactive Entertainment Technology Ltd. (BHAT) Stock Price History
Historical prices from 2019 to 2026
- 1M
- —
- 3M
- -33.2%
- YTD
- -99.9%
- 1Y
- -99.9%
- 3Y
- -97.8%
- 5Y
- -93.2%
Loading 10-year price history...
BHAT Historical Performance
BHAT Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -56.1%
- 2020 annual price return
- -57.4%
- 2021 annual price return
- -51.6%
- 2022 annual price return
- -91.5%
- 2023 annual price return
- +156.4%
- 2024 annual price return
- -86.4%
- 2025 annual price return
- -92.1%
- 2026 annual price return
- -95.9%
BHAT Stock Price Trajectory (2019–2026)
As of June 30, 2026, Fujian Blue Hat Interactive Entertainment Technology Ltd. (BHAT) trades at $0.06, representing a -99.9% return over the past year. The stock has delivered a -100.0% total return over five years (-93.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $312,500.00 on July 26, 2019. From this peak, BHAT has corrected -100.0%, currently trading 100% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers GFAI (-65.7% 1Y), TAOP (-62.6% 1Y), and CNET (-23.2% 1Y), BHAT has underperformed the peer group average. Compare BHAT vs GFAI →
BHAT Historical Price Data · from 2019
Rows 1–50 of 1,683| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-06 | 0.05 | 0.07 | 0.05 | 0.06 | 1K | -5.65% |
| 2026-04-02 | 0.02 | 0.12 | 0.02 | 0.06 | 12K | -23.99% |
| 2026-04-01 | 0.07 | 0.08 | 0.07 | 0.08 | 2K | +11.73% |
| 2026-03-31 | 0.07 | 0.14 | 0.07 | 0.07 | 10K | -16.67% |
| 2026-03-30 | 0.07 | 0.09 | 0.07 | 0.09 | 10K | +2.86% |
| 2026-03-27 | 0.07 | 0.09 | 0.07 | 0.09 | 8K | 0.00% |
| 2026-03-26 | 0.08 | 0.10 | 0.08 | 0.09 | 21K | -11.62% |
| 2026-03-25 | 0.08 | 0.15 | 0.08 | 0.10 | 60K | +15.65% |
| 2026-03-24 | 0.08 | 0.10 | 0.08 | 0.09 | 42K | +6.47% |
| 2026-03-23 | 0.10 | 0.11 | 0.08 | 0.08 | 127K | -19.60% |
| 2026-03-20 | 0.15 | 0.15 | 0.09 | 0.10 | 49K | -33.38% |
| 2026-03-19 | 0.16 | 0.20 | 0.10 | 0.15 | 157K | -7.35% |
| 2026-03-18 | 0.23 | 0.23 | 0.16 | 0.16 | 110K | -29.57% |
| 2026-03-17 | 0.29 | 0.31 | 0.23 | 0.23 | 292K | -25.81% |
| 2026-03-16 | 0.38 | 0.40 | 0.26 | 0.31 | 618K | -54.07% |
| 2026-03-13 | 1.18 | 1.18 | 0.65 | 0.68 | 5.82M | -43.75% |
| 2026-03-12 | 1.27 | 1.27 | 1.13 | 1.20 | 694K | -9.09% |
| 2026-03-11 | 1.33 | 1.39 | 1.25 | 1.32 | 611K | -7.04% |
| 2026-03-10 | 1.50 | 1.50 | 1.35 | 1.42 | 928K | -17.44% |
| 2026-03-09 | 1.64 | 1.89 | 1.53 | 1.72 | 907K | -1.15% |
| 2026-03-06 | 2.01 | 2.06 | 1.45 | 1.74 | 4.62M | -6.45% |
| 2026-03-05 | 2.47 | 3.14 | 1.84 | 1.86 | 30.07M | +27.40% |
| 2026-03-04 | 1.44 | 1.54 | 1.28 | 1.46 | 1.90M | -22.34% |
| 2026-03-03 | 1.75 | 1.93 | 1.65 | 1.88 | 2.25M | -3.59% |
| 2026-03-02 | 2.12 | 2.15 | 1.86 | 1.95 | 2.28M | -21.37% |
| 2026-02-27 | 2.81 | 2.90 | 2.35 | 2.48 | 1.50M | -11.11% |
| 2026-02-26 | 2.93 | 2.96 | 2.55 | 2.79 | 1.64M | -10.00% |
| 2026-02-25 | 3.23 | 3.39 | 2.93 | 3.10 | 2.20M | -11.93% |
| 2026-02-24 | 3.90 | 3.91 | 3.30 | 3.52 | 5.47M | +6.99% |
| 2026-02-23 | 4.87 | 4.87 | 2.85 | 3.29 | 2.62M | -41.77% |
| 2026-02-20 | 5.76 | 7.40 | 4.83 | 5.65 | 3.81M | -74.26% |
| 2026-02-19 | 23.49 | 23.99 | 21.50 | 21.95 | 6K | -8.54% |
| 2026-02-18 | 32.50 | 44.00 | 20.00 | 24.00 | 61K | -16.08% |
| 2026-02-17 | 29.50 | 29.50 | 26.50 | 28.60 | 1K | -1.38% |
| 2026-02-13 | 26.75 | 29.00 | 26.50 | 29.00 | 2K | +7.81% |
| 2026-02-12 | 29.99 | 29.99 | 25.50 | 26.90 | 4K | -10.30% |
| 2026-02-11 | 30.03 | 31.00 | 28.44 | 29.99 | 3K | -0.27% |
| 2026-02-10 | 26.50 | 31.92 | 26.50 | 30.07 | 7K | -20.11% |
| 2026-02-09 | 37.31 | 37.69 | 33.50 | 37.64 | 3K | +0.61% |
| 2026-02-06 | 36.50 | 37.41 | 33.43 | 37.41 | 2K | +5.41% |
| 2026-02-05 | 37.56 | 37.56 | 30.00 | 35.49 | 3K | -9.97% |
| 2026-02-04 | 38.77 | 41.82 | 36.50 | 39.42 | 3K | -1.38% |
| 2026-02-03 | 36.44 | 40.32 | 35.53 | 39.97 | 3K | +6.42% |
| 2026-02-02 | 35.05 | 37.73 | 29.01 | 37.56 | 7K | -4.79% |
| 2026-01-30 | 41.15 | 43.32 | 33.50 | 39.45 | 15K | -18.49% |
| 2026-01-29 | 51.00 | 51.00 | 41.50 | 48.40 | 121K | +9.78% |
| 2026-01-28 | 45.00 | 47.25 | 42.54 | 44.09 | 62K | -5.18% |
| 2026-01-27 | 52.50 | 53.00 | 43.75 | 46.50 | 6K | -11.43% |
| 2026-01-26 | 55.50 | 60.50 | 51.00 | 52.50 | 10K | +4546.02% |
| 2026-01-24 | 1.22 | 1.29 | 1.09 | 1.13 | 1.17M | -98.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BHAT — Frequently Asked Questions
Quick answers to the most common questions about buying BHAT stock.
How has BHAT stock performed recently?
BHAT declined -99.9% over the past year, below its 5-year annualized CAGR of -93.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BHAT's all-time high price?
Fujian Blue Hat Interactive Entertainment Technology Ltd. reached $312500.00 on 2019-07-26. The 52-week high is $107.00. Current 1-year return of -99.9% places the stock further from historical peaks.
Where can I download BHAT historical price data?
This page provides BHAT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.