Business Insurance

Login  |  Register Subscribe



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

1.020 -0.020 (-1.92%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance