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. - Common Stock (NQ: BNAI )

1.020 +0.025 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 2.210 2.250 1.750 1.810 105,281 -0.27(-12.98%)
Jul 31, 2024 2.400 2.700 2.000 2.080 171,333 -0.37(-15.10%)
Jul 30, 2024 2.800 2.920 2.320 2.450 131,446 -0.38(-13.43%)
Jul 29, 2024 2.870 3.100 2.740 2.830 144,879 +0.09(+3.28%)
Jul 26, 2024 2.700 2.850 2.700 2.740 44,426 +0.08(+3.01%)
Jul 25, 2024 2.860 2.981 2.530 2.660 105,413 -0.13(-4.66%)
Jul 24, 2024 2.930 3.000 2.770 2.790 31,528 -0.14(-4.78%)
Jul 23, 2024 2.880 3.070 2.750 2.930 108,581 +0.07(+2.45%)
Jul 22, 2024 2.840 3.160 2.820 2.860 60,241 -0.05(-1.72%)
Jul 19, 2024 3.120 3.134 2.650 2.910 103,895 -0.15(-4.90%)
Jul 18, 2024 3.130 3.310 3.020 3.060 35,422 -0.11(-3.47%)
Jul 17, 2024 3.550 3.590 3.110 3.170 102,059 -0.42(-11.70%)
Jul 16, 2024 3.480 3.690 3.410 3.590 75,817 +0.02(+0.56%)
Jul 15, 2024 3.470 3.740 3.300 3.570 284,250 +0.47(+15.16%)
Jul 12, 2024 3.070 3.155 3.030 3.100 33,901 -0.06(-1.90%)
Jul 11, 2024 2.940 3.250 2.910 3.160 95,269 +0.22(+7.48%)
Jul 10, 2024 2.850 3.270 2.795 2.940 116,516 +0.09(+3.16%)
Jul 09, 2024 3.080 3.210 2.720 2.850 147,676 -0.26(-8.36%)
Jul 08, 2024 2.980 3.230 2.980 3.110 36,917 +0.05(+1.63%)
Jul 05, 2024 3.000 3.250 2.970 3.060 92,533 +0.06(+2.00%)
Jul 03, 2024 3.230 3.230 2.680 3.000 140,130 -0.23(-7.12%)
Jul 02, 2024 3.260 3.330 3.100 3.230 121,209 -0.01(-0.31%)
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.


 

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.