• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.8303 -0.0262 (-3.06%)
    Streaming Delayed Price Updated: 3:57 PM EDT, Nov 1, 2024 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 (%)
    Nov 01, 2024 0.8566 0.8631 0.7753 0.8303 137,157 -0.03(-3.06%)
    Oct 31, 2024 0.8800 0.8800 0.8100 0.8565 107,516 -0.00(-0.41%)
    Oct 30, 2024 0.9204 0.9204 0.8100 0.8600 468,666 -0.09(-9.42%)
    Oct 29, 2024 0.9500 0.9500 0.9202 0.9494 40,769 -0.00(-0.06%)
    Oct 28, 2024 0.9200 0.9500 0.8862 0.9500 86,132 +0.05(+5.56%)
    Oct 25, 2024 0.8546 0.9380 0.8380 0.9000 100,647 +0.02(+2.16%)
    Oct 24, 2024 0.9800 0.9790 0.8300 0.8810 205,882 -0.01(-0.99%)
    Oct 23, 2024 0.9204 0.9500 0.7901 0.8898 182,824 -0.02(-2.04%)
    Oct 22, 2024 0.9506 0.9703 0.9000 0.9083 59,721 -0.07(-7.32%)
    Oct 21, 2024 1.040 1.040 0.9329 0.9800 124,823 -0.01(-1.01%)
    Oct 18, 2024 0.9199 1.090 0.8750 0.9900 264,653 +0.07(+7.61%)
    Oct 17, 2024 0.9300 0.9870 0.8901 0.9200 155,567 -0.03(-2.89%)
    Oct 16, 2024 0.9400 0.9860 0.8821 0.9474 182,954 +0.03(+3.71%)
    Oct 15, 2024 0.9328 1.020 0.8400 0.9135 241,459 -0.05(-5.00%)
    Oct 14, 2024 0.9200 1.030 0.9200 0.9616 118,537 +0.02(+2.32%)
    Oct 11, 2024 0.8800 0.9710 0.8789 0.9398 62,727 +0.06(+6.80%)
    Oct 10, 2024 1.000 1.010 0.7510 0.8800 330,850 -0.11(-11.12%)
    Oct 09, 2024 1.030 1.030 0.9700 0.9901 223,131 -0.01(-0.98%)
    Oct 08, 2024 1.020 1.020 0.9500 0.9999 42,283 +0.03(+3.62%)
    Oct 07, 2024 0.9800 1.020 0.9500 0.9650 102,119 -0.02(-2.03%)
    Oct 04, 2024 0.9700 1.030 0.9500 0.9850 114,046 +0.01(+0.51%)
    Oct 03, 2024 1.010 1.026 0.9800 0.9800 35,440 -0.02(-2.00%)
    Oct 02, 2024 1.000 1.050 0.9550 1.000 159,449 +0.00(+0.00%)
    Oct 01, 2024 1.030 1.050 0.9900 1.000 44,698 -0.04(-3.85%)
    Sep 30, 2024 1.010 1.049 1.000 1.040 90,373 +0.02(+1.96%)
    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%)
    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.