Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brand Engagement Network Inc. - Common Stock (NQ: BNAI )

1.040 +0.020 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2024 1.010 1.049 1.000 1.040 90,373 +0.02(+1.96%)
Sep 27, 2024 1.040 1.050 0.9715 1.020 76,880 +0.03(+2.56%)
Sep 26, 2024 0.9601 1.026 0.9601 0.9945 89,359 +0.01(+0.98%)
Sep 25, 2024 0.9294 1.050 0.9294 0.9848 64,601 +0.04(+4.59%)
Sep 24, 2024 1.000 1.080 0.9208 0.9416 178,356 -0.05(-5.50%)
Sep 23, 2024 1.070 1.110 0.9500 0.9964 151,520 -0.04(-4.19%)
Sep 20, 2024 1.100 1.110 1.040 1.040 153,042 -0.07(-6.31%)
Sep 19, 2024 1.120 1.170 1.070 1.110 110,186 +0.01(+0.91%)
Sep 18, 2024 1.170 1.200 1.080 1.100 61,228 -0.07(-5.98%)
Sep 17, 2024 1.050 1.200 1.050 1.170 97,046 +0.12(+11.43%)
Sep 16, 2024 1.130 1.130 1.000 1.050 76,042 +0.03(+2.94%)
Sep 13, 2024 1.010 1.030 0.9700 1.020 48,916 +0.04(+4.08%)
Sep 12, 2024 1.000 1.050 0.9502 0.9800 105,372 -0.03(-2.97%)
Sep 11, 2024 1.080 1.140 0.9500 1.010 136,511 -0.08(-7.34%)
Sep 10, 2024 0.9900 1.100 0.9400 1.090 127,208 +0.15(+15.96%)
Sep 09, 2024 0.9995 1.020 0.9000 0.9400 118,459 -0.06(-5.95%)
Sep 06, 2024 0.9500 1.032 0.9500 0.9995 111,923 +0.04(+4.11%)
Sep 05, 2024 1.120 1.130 0.8000 0.9600 310,162 -0.17(-15.04%)
Sep 04, 2024 1.150 1.200 1.090 1.130 118,739 -0.03(-2.59%)
Sep 03, 2024 1.250 1.250 1.090 1.160 138,030 -0.01(-0.85%)
Aug 30, 2024 1.230 1.300 1.100 1.170 230,789 -0.02(-1.68%)
Aug 29, 2024 1.450 1.450 1.090 1.190 301,434 -0.22(-15.60%)
Aug 28, 2024 1.430 1.600 1.330 1.410 243,118 -0.05(-3.42%)
Aug 27, 2024 1.710 1.770 1.420 1.460 408,389 -0.25(-14.62%)
Aug 26, 2024 2.020 2.640 1.480 1.710 3,820,976 -0.07(-3.93%)
Aug 23, 2024 1.780 1.830 1.730 1.780 19,188 +0.05(+2.89%)
Aug 22, 2024 1.850 1.870 1.690 1.730 28,634 -0.12(-6.49%)
Aug 21, 2024 1.790 1.990 1.710 1.850 52,064 +0.14(+8.19%)
Aug 20, 2024 1.940 1.957 1.700 1.710 33,770 -0.29(-14.50%)
Aug 19, 2024 2.030 2.040 1.880 2.000 58,145 +0.17(+9.29%)
Aug 16, 2024 2.070 2.070 1.830 1.830 38,409 -0.27(-12.86%)
Aug 15, 2024 2.100 2.200 1.960 2.100 91,079 -0.16(-7.08%)
Aug 14, 2024 2.220 2.510 2.200 2.260 85,010 +0.06(+2.73%)
Aug 13, 2024 1.940 2.205 1.940 2.200 35,844 +0.32(+17.02%)
Aug 12, 2024 1.900 1.947 1.870 1.880 31,554 +0.07(+3.87%)
Aug 09, 2024 1.810 1.845 1.770 1.810 20,625 -0.03(-1.63%)
Aug 08, 2024 1.700 1.950 1.700 1.840 39,856 +0.19(+11.52%)
Aug 07, 2024 1.620 1.760 1.620 1.650 30,381 +0.02(+1.23%)
Aug 06, 2024 1.630 1.640 1.480 1.630 80,675 +0.15(+10.14%)
Aug 05, 2024 1.500 1.570 1.350 1.480 115,231 -0.11(-6.92%)
Aug 02, 2024 1.920 2.104 1.500 1.590 149,433 -0.22(-12.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.