Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.025 +1.705 (+73.49%)
Streaming Delayed Price Updated: 3:05 PM EST, Jan 2, 2026 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 (%)
Dec 31, 2025 2.210 2.670 2.200 2.320 4,821,640 +0.19(+8.92%)
Dec 30, 2025 2.540 2.730 2.030 2.130 5,286,509 -0.38(-14.97%)
Dec 29, 2025 1.780 2.910 1.770 2.505 150,023,296 +1.30(+108.75%)
Dec 26, 2025 1.370 1.380 1.180 1.200 150,481 -0.19(-13.67%)
Dec 24, 2025 1.380 1.439 1.320 1.390 40,319 +0.00(+0.00%)
Dec 23, 2025 1.570 1.680 1.390 1.390 204,270 -0.19(-12.03%)
Dec 22, 2025 1.780 1.884 1.580 1.580 154,135 -0.15(-8.67%)
Dec 19, 2025 1.650 1.790 1.630 1.730 87,105 +0.01(+0.58%)
Dec 18, 2025 1.590 1.880 1.560 1.720 323,687 +0.19(+12.42%)
Dec 17, 2025 1.530 1.630 1.480 1.530 300,783 -0.20(-11.56%)
Dec 16, 2025 2.120 2.244 1.656 1.730 319,318 -0.38(-18.01%)
Dec 15, 2025 2.480 2.620 2.100 2.110 267,789 -0.47(-18.22%)
Dec 12, 2025 2.740 2.980 2.500 2.580 242,561 -0.26(-9.15%)
Dec 11, 2025 2.900 3.050 2.770 2.840 80,343 -0.11(-3.73%)
Dec 10, 2025 2.995 3.200 2.950 2.950 68,635 -0.13(-4.16%)
Dec 09, 2025 2.800 3.164 2.730 3.078 127,562 +0.23(+8.00%)
Dec 08, 2025 2.681 2.876 2.561 2.850 199,155 +0.20(+7.51%)
Dec 05, 2025 2.843 2.880 2.650 2.651 153,766 -0.17(-6.09%)
Dec 04, 2025 3.188 3.216 2.596 2.823 286,004 -0.49(-14.69%)
Dec 03, 2025 3.200 3.348 3.200 3.309 106,484 +0.11(+3.34%)
Dec 02, 2025 3.400 4.450 3.200 3.202 430,204 -0.38(-10.71%)
Dec 01, 2025 3.779 3.846 3.503 3.586 98,584 -0.36(-9.05%)
Nov 28, 2025 3.748 4.100 3.700 3.943 50,739 +0.16(+4.31%)
Nov 26, 2025 3.650 4.000 3.601 3.780 88,151 +0.05(+1.34%)
Nov 25, 2025 3.790 3.869 3.700 3.730 49,637 -0.17(-4.29%)
Nov 24, 2025 3.739 3.899 3.605 3.897 88,810 +0.18(+4.87%)
Nov 21, 2025 3.498 3.718 3.351 3.716 162,614 +0.13(+3.68%)
Nov 20, 2025 3.700 3.741 3.450 3.584 162,126 -0.21(-5.66%)
Nov 19, 2025 3.799 3.799 3.601 3.799 118,750 -0.20(-5.03%)
Nov 18, 2025 3.660 4.000 3.596 4.000 114,798 +0.10(+2.56%)
Nov 17, 2025 4.350 4.368 3.614 3.900 266,936 -0.21(-5.02%)
Nov 14, 2025 3.800 4.320 3.582 4.106 430,907 +0.38(+10.08%)
Nov 13, 2025 3.800 3.892 3.635 3.730 291,697 -0.32(-8.01%)
Nov 12, 2025 4.086 4.339 4.021 4.055 353,762 -0.06(-1.53%)
Nov 11, 2025 4.000 4.399 3.583 4.118 1,071,852 -0.69(-14.40%)
Nov 10, 2025 5.870 8.475 4.618 4.811 47,799,744 +1.06(+28.43%)
Nov 07, 2025 3.800 3.847 3.454 3.746 60,522 -0.10(-2.47%)
Nov 06, 2025 3.800 3.967 3.800 3.841 66,439 -0.13(-3.18%)
Nov 05, 2025 4.231 4.240 3.800 3.967 69,321 -0.27(-6.44%)
Nov 04, 2025 4.315 4.513 4.149 4.240 61,048 -0.41(-8.80%)
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.
© 2025 FinancialContent. All rights reserved.