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)

0.2700 -0.0052 (-1.89%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 0.2851 0.2851 0.2751 0.2752 10,904 -0.02(-8.30%)
Mar 25, 2026 0.2960 0.3225 0.2720 0.3001 15,218 +0.03(+11.07%)
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 0.0420 0.0420 0.0336 0.0410 169,465 -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.


 

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.