Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2026	0.2801	0.2925	0.2700	0.2702	15,945	-0.02(-6.83%)
Mar 23, 2026	0.2897	0.3046	0.2800	0.2900	23,127	+0.02(+7.01%)
Mar 20, 2026	0.2798	0.2999	0.2700	0.2710	20,111	-0.01(-3.56%)
Mar 19, 2026	0.3010	0.3229	0.2810	0.2810	15,096	-0.05(-14.85%)
Mar 18, 2026	0.2610	0.3600	0.2610	0.3300	136,721	+0.05(+17.02%)
Mar 17, 2026	0.2885	0.2934	0.2580	0.2820	45,558	+0.02(+9.73%)
Mar 16, 2026	0.2900	0.2900	0.2480	0.2570	19,010	-0.01(-3.85%)
Mar 13, 2026	0.2800	0.2899	0.2574	0.2673	5,534	-0.02(-6.01%)
Mar 12, 2026	0.2561	0.2949	0.2561	0.2844	42,584	+0.02(+6.60%)
Mar 11, 2026	0.2500	0.3100	0.2300	0.2668	60,833	-0.01(-3.86%)
Mar 10, 2026	0.2810	0.2980	0.2637	0.2775	43,894	-0.00(-1.25%)
Mar 09, 2026	0.3510	0.3546	0.2760	0.2810	81,775	-0.15(-34.65%)
Mar 06, 2026	0.3850	0.4900	0.3584	0.4300	320,259	+0.10(+30.38%)
Mar 05, 2026	0.3400	0.3765	0.3170	0.3298	69,203	-0.02(-5.77%)
Mar 04, 2026	0.4000	0.4150	0.3074	0.3500	182,070	+0.01(+1.60%)
Mar 03, 2026	0.2710	0.3600	0.2710	0.3445	308,403	+0.03(+8.37%)
Mar 02, 2026	0.2990	0.3300	0.2680	0.3179	162,868	-0.01(-2.63%)
Feb 27, 2026	0.2995	0.3290	0.2700	0.3265	287,397	+0.05(+19.60%)
Feb 26, 2026	0.2900	0.3010	0.2700	0.2730	18,205	-0.03(-11.25%)
Feb 25, 2026	0.5000	0.5000	0.2720	0.3076	137,768	-0.01(-2.29%)
Feb 24, 2026	0.2486	0.3464	0.2486	0.3148	128,490	+0.09(+41.42%)
Feb 23, 2026	0.2550	0.2610	0.2202	0.2226	96,308	-0.02(-8.21%)
Feb 20, 2026	0.2500	0.2500	0.2400	0.2425	102,588	-0.01(-3.00%)
Feb 19, 2026	0.2595	0.2600	0.2150	0.2500	35,798	-0.01(-3.10%)
Feb 18, 2026	0.2598	0.2598	0.2200	0.2580	45,590	+0.01(+4.03%)
Feb 17, 2026	0.2501	0.2727	0.2420	0.2480	48,395	-0.04(-12.95%)
Feb 13, 2026	0.2760	0.2975	0.2523	0.2849	42,271	+0.00(+1.75%)
Feb 12, 2026	0.2500	0.3086	0.2230	0.2800	287,701	+0.04(+18.04%)
Feb 11, 2026	0.2900	0.3100	0.2210	0.2372	215,705	-0.05(-16.77%)
Feb 10, 2026	0.3101	0.3101	0.2720	0.2850	44,815	-0.02(-5.63%)
Feb 09, 2026	0.2990	0.3415	0.2800	0.3020	182,103	+0.02(+8.55%)
Feb 06, 2026	0.3790	0.3790	0.2660	0.2782	180,454	-0.04(-13.33%)
Feb 05, 2026	0.3997	0.3997	0.3210	0.3210	232,101	+0.05(+18.89%)
Feb 04, 2026	0.2510	0.3799	0.2325	0.2700	82,904	+0.00(+0.00%)
Feb 03, 2026	0.3176	0.3932	0.2500	0.2700	152,466	+0.03(+12.59%)
Feb 02, 2026	0.3000	0.4000	0.2250	0.2398	162,177	-0.02(-6.58%)
Jan 30, 2026	0.3500	0.3500	0.2200	0.2567	299,230	-0.10(-28.79%)
Jan 29, 2026	0.4700	0.5725	0.3602	0.3605	421,879	-0.14(-27.89%)
Jan 28, 2026	0.4985	0.8400	0.4026	0.4999	1,769,570	+0.10(+24.97%)
Jan 27, 2026	0.4300	0.4900	0.3101	0.4000	523,542	-0.14(-25.66%)
Jan 26, 2026	0.4830	0.6027	0.2300	0.5381	2,243,789	+0.36(+198.94%)
Jan 23, 2026	0.1200	0.1881	0.0914	0.1800	1,269,709	+0.08(+80.00%)
Jan 22, 2026	0.1000	0.1100	0.0704	0.1000	372,546	+0.01(+11.11%)
Jan 21, 2026	0.0734	0.1095	0.0734	0.0900	961,242	+0.02(+38.46%)
Jan 20, 2026	0.0549	0.0697	0.0537	0.0650	206,970	+0.01(+21.95%)
Jan 16, 2026	0.0529	0.0616	0.0426	0.0533	416,966	+0.01(+29.37%)
Jan 15, 2026	0.0468	0.0468	0.0380	0.0412	66,278	-0.00(-2.83%)
Jan 14, 2026	0.0400	0.0589	0.0388	0.0424	390,815	+0.00(+4.69%)
Jan 13, 2026	0.0400	0.0405	0.0376	0.0405	59,441	-0.00(-1.22%)
Jan 12, 2026	0.0400	0.0420	0.0336	0.0410	181,465	-0.00(-2.84%)
Jan 09, 2026	0.0400	0.0422	0.0400	0.0422	42,251	+0.00(+0.96%)
Jan 08, 2026	0.0459	0.0510	0.0418	0.0418	183,777	-0.01(-13.10%)
Jan 07, 2026	0.0514	0.0570	0.0457	0.0481	235,892	-0.01(-16.35%)
Jan 06, 2026	0.0678	0.0700	0.0575	0.0575	224,167	+0.00(+4.55%)
Jan 05, 2026	0.0600	0.0750	0.0497	0.0550	172,187	-0.00(-6.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Brand Engagement Network Inc. - Warrant (NQ:BNAIW)

Historical Prices

Popular Pages