Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Brand Engagement Network Inc. - Common Stock (NQ: BNAI ) 1.780 +0.050 (+2.89%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jul 01, 2024 3.650 4.100 3.227 3.240 437,608 -0.21(-6.09%) Jun 28, 2024 3.200 3.540 3.110 3.450 124,818 +0.07(+2.07%) Jun 27, 2024 2.930 3.400 2.801 3.380 250,560 +0.29(+9.39%) Jun 26, 2024 3.010 3.150 2.940 3.090 139,319 -0.03(-0.96%) Jun 25, 2024 3.290 3.300 2.900 3.120 136,825 -0.18(-5.45%) Jun 24, 2024 3.080 3.400 2.650 3.300 339,714 +0.32(+10.74%) Jun 21, 2024 3.510 3.700 2.830 2.980 475,978 -0.64(-17.68%) Jun 20, 2024 3.650 3.790 3.550 3.620 148,119 +0.03(+0.84%) Jun 18, 2024 3.900 3.950 3.460 3.590 337,990 -0.54(-13.08%) Jun 17, 2024 4.130 4.340 3.800 4.130 306,857 -0.04(-0.96%) Jun 14, 2024 4.440 4.720 3.900 4.170 478,470 -0.24(-5.44%) Jun 13, 2024 4.340 5.000 4.220 4.410 821,794 +0.04(+0.92%) Jun 12, 2024 4.260 4.639 4.100 4.370 425,488 +0.22(+5.30%) Jun 11, 2024 4.450 5.130 3.660 4.150 1,604,681 -0.30(-6.74%) Jun 10, 2024 4.270 5.230 4.150 4.450 2,433,855 +0.38(+9.34%) Jun 07, 2024 4.040 5.180 3.910 4.070 1,633,596 -0.29(-6.65%) Jun 06, 2024 3.280 5.800 3.250 4.360 5,672,099 +0.86(+24.57%) Jun 05, 2024 4.450 4.450 2.930 3.500 883,701 -0.15(-4.11%) Jun 04, 2024 4.520 4.790 3.518 3.650 1,072,367 -1.04(-22.17%) 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.