Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4460 +0.0010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 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 (%)
Oct 31, 2025 0.4449 0.4590 0.4300 0.4460 526,814 +0.00(+0.22%)
Oct 30, 2025 0.4578 0.4600 0.4305 0.4450 887,943 -0.02(-3.45%)
Oct 29, 2025 0.4900 0.5110 0.4506 0.4609 995,902 -0.04(-7.39%)
Oct 28, 2025 0.5040 0.5185 0.4850 0.4977 1,032,370 -0.01(-2.91%)
Oct 27, 2025 0.4600 0.5675 0.4500 0.5126 3,742,059 +0.07(+15.19%)
Oct 24, 2025 0.4310 0.4680 0.4217 0.4450 630,072 +0.00(+0.18%)
Oct 23, 2025 0.4210 0.4534 0.4210 0.4442 696,020 +0.00(+0.50%)
Oct 22, 2025 0.4500 0.4748 0.4251 0.4420 810,634 -0.03(-5.84%)
Oct 21, 2025 0.5020 0.5167 0.4610 0.4694 1,278,718 -0.05(-8.85%)
Oct 20, 2025 0.4400 0.5333 0.4376 0.5150 2,901,325 +0.08(+17.85%)
Oct 17, 2025 0.4069 0.4390 0.4000 0.4370 794,783 +0.02(+5.50%)
Oct 16, 2025 0.4151 0.4600 0.4056 0.4142 2,549,891 -0.00(-1.17%)
Oct 15, 2025 0.4985 0.5489 0.4022 0.4191 3,211,562 -0.08(-15.69%)
Oct 14, 2025 0.4700 0.5500 0.4451 0.4971 2,447,386 -0.04(-6.88%)
Oct 13, 2025 0.5700 0.6500 0.5100 0.5338 3,809,938 -0.04(-6.37%)
Oct 10, 2025 0.5526 0.6880 0.5429 0.5701 9,738,880 +0.04(+8.06%)
Oct 09, 2025 0.5750 0.6173 0.5029 0.5276 4,555,476 -0.06(-9.77%)
Oct 08, 2025 0.6900 0.6999 0.5611 0.5847 6,539,951 -0.11(-15.38%)
Oct 07, 2025 0.5089 0.9448 0.4911 0.6910 135,543,120 +0.19(+37.08%)
Oct 06, 2025 0.5400 0.5449 0.4190 0.5041 9,997,538 -0.10(-16.19%)
Oct 03, 2025 0.4972 0.6900 0.4710 0.6015 208,102,768 +0.25(+69.44%)
Oct 02, 2025 0.3320 0.3580 0.3030 0.3550 9,329,775 +0.03(+7.90%)
Oct 01, 2025 0.2852 0.3441 0.2814 0.3290 21,125,870 +0.04(+11.90%)
Sep 30, 2025 0.3000 0.3000 0.2864 0.2940 259,166 -0.00(-1.01%)
Sep 29, 2025 0.2987 0.3050 0.2868 0.2970 669,239 -0.00(-0.57%)
Sep 26, 2025 0.2980 0.3100 0.2910 0.2987 758,825 +0.01(+1.98%)
Sep 25, 2025 0.2900 0.2994 0.2900 0.2929 301,781 +0.00(+0.62%)
Sep 24, 2025 0.3100 0.3100 0.2900 0.2911 697,737 -0.01(-3.03%)
Sep 23, 2025 0.3000 0.3150 0.2936 0.3002 400,987 -0.01(-2.25%)
Sep 22, 2025 0.3000 0.3158 0.3000 0.3071 457,569 +0.00(+1.39%)
Sep 19, 2025 0.3088 0.3129 0.2900 0.3029 735,728 -0.01(-3.23%)
Sep 18, 2025 0.3240 0.3320 0.3006 0.3130 848,514 -0.00(-1.36%)
Sep 17, 2025 0.3098 0.3250 0.3020 0.3173 761,725 +0.01(+1.86%)
Sep 16, 2025 0.3041 0.3142 0.2896 0.3115 237,961 +0.00(+0.68%)
Sep 15, 2025 0.3052 0.3096 0.2915 0.3094 214,900 +0.01(+3.90%)
Sep 12, 2025 0.2978 0.3000 0.2915 0.2978 161,787 -0.00(-0.03%)
Sep 11, 2025 0.2920 0.3000 0.2920 0.2979 306,404 +0.00(+0.03%)
Sep 10, 2025 0.3045 0.3076 0.2900 0.2978 369,844 -0.01(-3.62%)
Sep 09, 2025 0.2920 0.3200 0.2900 0.3090 262,952 +0.00(+1.31%)
Sep 08, 2025 0.3180 0.3197 0.2952 0.3050 289,081 -0.00(-1.36%)
Sep 05, 2025 0.3110 0.3146 0.3025 0.3092 52,204 -0.01(-2.95%)
Sep 04, 2025 0.3081 0.3186 0.2950 0.3186 293,887 +0.02(+5.18%)
Sep 03, 2025 0.3000 0.3100 0.3000 0.3029 214,003 +0.00(+0.26%)
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.
© 2025 FinancialContent. All rights reserved.