ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.0412 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.0595 0.0761 0.0500 0.0590 1,293,058 +0.02(+34.40%)
Dec 31, 2025 0.0400 0.0750 0.0400 0.0439 531,010 +0.00(+8.93%)
Dec 30, 2025 0.0848 0.0899 0.0400 0.0403 180,629 -0.04(-49.62%)
Dec 29, 2025 0.0300 0.0950 0.0300 0.0800 558,785 +0.06(+234.73%)
Dec 26, 2025 0.0321 0.0339 0.0207 0.0239 86,299 -0.01(-29.71%)
Dec 24, 2025 0.0348 0.0348 0.0340 0.0340 800 +0.00(+6.25%)
Dec 23, 2025 0.0320 0.0320 0.0320 0.0320 933 +0.00(+2.89%)
Dec 22, 2025 0.0400 0.0400 0.0311 0.0311 708 -0.01(-22.25%)
Dec 19, 2025 0.0309 0.0406 0.0309 0.0400 23,824 -0.01(-20.00%)
Dec 18, 2025 0.0450 0.0500 0.0406 0.0500 60,515 +0.01(+11.11%)
Dec 17, 2025 0.0472 0.0472 0.0450 0.0450 3,650 -0.00(-0.22%)
Dec 16, 2025 0.0500 0.0500 0.0451 0.0451 8,947 +0.00(+11.08%)
Dec 15, 2025 0.0495 0.0495 0.0405 0.0406 2,909 -0.01(-18.80%)
Dec 12, 2025 0.0446 0.0500 0.0446 0.0500 1,422 +0.01(+24.69%)
Dec 11, 2025 0.0500 0.0500 0.0401 0.0401 16,566 -0.02(-33.17%)
Dec 10, 2025 0.0650 0.0650 0.0369 0.0600 27,249 -0.01(-7.69%)
Dec 09, 2025 0.0371 0.0650 0.0371 0.0650 87,111 +0.02(+44.44%)
Dec 08, 2025 0.0345 0.0450 0.0345 0.0450 11,214 +0.01(+13.35%)
Dec 05, 2025 0.0374 0.0397 0.0374 0.0397 73,434 +0.01(+16.08%)
Dec 04, 2025 0.0350 0.0448 0.0325 0.0342 63,699 -0.01(-14.93%)
Dec 03, 2025 0.0500 0.0517 0.0300 0.0402 187,316 -0.01(-19.92%)
Dec 02, 2025 0.0597 0.0597 0.0500 0.0502 8,770 -0.00(-4.56%)
Dec 01, 2025 0.0600 0.0600 0.0500 0.0526 6,500 +0.00(+2.94%)
Nov 28, 2025 0.0522 0.0630 0.0425 0.0511 5,914 -0.01(-18.63%)
Nov 26, 2025 0.0425 0.0628 0.0425 0.0628 6,912 +0.01(+17.16%)
Nov 25, 2025 0.0511 0.0536 0.0423 0.0536 32,831 +0.00(+4.69%)
Nov 24, 2025 0.0518 0.0580 0.0511 0.0512 36,505 +0.00(+0.20%)
Nov 21, 2025 0.0500 0.0528 0.0500 0.0511 14,343 -0.00(-3.22%)
Nov 20, 2025 0.0527 0.0532 0.0527 0.0528 8,272 -0.02(-23.03%)
Nov 19, 2025 0.0500 0.0686 0.0500 0.0686 66,273 +0.01(+16.67%)
Nov 18, 2025 0.0610 0.0620 0.0560 0.0588 62,632 -0.01(-14.41%)
Nov 17, 2025 0.0755 0.0869 0.0575 0.0687 112,907 -0.02(-20.12%)
Nov 14, 2025 0.0740 0.0936 0.0615 0.0860 68,822 +0.02(+22.86%)
Nov 13, 2025 0.0624 0.0789 0.0622 0.0700 19,825 -0.00(-6.67%)
Nov 12, 2025 0.0900 0.1175 0.0526 0.0750 231,538 +0.00(+7.14%)
Nov 11, 2025 0.0656 0.0850 0.0636 0.0700 74,482 -0.00(-3.85%)
Nov 10, 2025 0.0450 0.1000 0.0436 0.0728 476,147 +0.02(+47.07%)
Nov 07, 2025 0.0451 0.0498 0.0370 0.0495 63,998 -0.01(-22.17%)
Nov 06, 2025 0.0494 0.0636 0.0441 0.0636 2,300 +0.00(+3.41%)
Nov 05, 2025 0.0665 0.0665 0.0426 0.0615 76,592 +0.00(+7.71%)
Nov 04, 2025 0.0621 0.0800 0.0410 0.0571 309,078 -0.01(-16.64%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.