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)

21.42 +3.81 (+21.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 12, 2026 18.01 25.25 16.25 21.42 2,730,315 +3.81(+21.64%)
Feb 11, 2026 20.75 20.76 17.25 17.61 1,192,979 -3.90(-18.13%)
Feb 10, 2026 22.43 22.54 20.70 21.51 993,299 -1.88(-8.04%)
Feb 09, 2026 21.62 25.30 20.63 23.39 1,821,554 +0.94(+4.19%)
Feb 06, 2026 22.36 23.90 20.58 22.45 1,641,782 -1.44(-6.03%)
Feb 05, 2026 27.77 30.70 23.25 23.89 11,480,624 +1.62(+7.27%)
Feb 04, 2026 23.53 24.84 21.79 22.27 1,040,347 -1.05(-4.50%)
Feb 03, 2026 24.30 26.49 22.51 23.32 1,328,747 +0.00(+0.00%)
Feb 02, 2026 24.37 29.93 22.56 23.32 4,009,660 -1.43(-5.78%)
Jan 30, 2026 31.56 34.98 21.71 24.75 9,334,906 -27.88(-52.97%)
Jan 29, 2026 63.69 68.88 50.24 52.63 8,412,154 -10.37(-16.46%)
Jan 28, 2026 52.74 86.28 51.54 63.00 14,220,779 +11.00(+21.15%)
Jan 27, 2026 39.74 57.45 37.00 52.00 7,810,096 -10.08(-16.24%)
Jan 26, 2026 55.15 67.63 26.33 62.08 33,117,406 +45.60(+276.70%)
Jan 23, 2026 10.51 18.30 10.40 16.48 43,664,180 +7.82(+90.30%)
Jan 22, 2026 8.210 9.400 7.930 8.660 2,011,581 -0.04(-0.46%)
Jan 21, 2026 9.060 11.38 7.810 8.700 48,453,336 +2.55(+41.46%)
Jan 20, 2026 6.090 7.200 5.700 6.150 1,273,085 -0.20(-3.15%)
Jan 16, 2026 6.910 7.430 5.690 6.350 4,451,805 +0.64(+11.21%)
Jan 15, 2026 5.600 6.122 4.770 5.710 2,637,108 -0.09(-1.55%)
Jan 14, 2026 3.930 6.750 3.880 5.800 46,761,000 +2.19(+60.66%)
Jan 13, 2026 3.330 3.780 3.330 3.610 593,862 +0.31(+9.39%)
Jan 12, 2026 3.510 3.527 3.200 3.300 476,220 -0.28(-7.82%)
Jan 09, 2026 3.860 3.955 3.440 3.580 900,727 -0.24(-6.28%)
Jan 08, 2026 3.890 4.231 3.750 3.820 791,199 +0.06(+1.60%)
Jan 07, 2026 4.500 4.800 3.760 3.760 1,493,189 -0.91(-19.49%)
Jan 06, 2026 4.160 4.910 4.070 4.670 16,113,080 +1.05(+29.01%)
Jan 05, 2026 3.870 4.000 3.300 3.620 3,727,913 -0.15(-3.98%)
Jan 02, 2026 2.500 4.250 2.500 3.770 97,585,072 +1.45(+62.50%)
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%)
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.