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

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

2.320 +0.190 (+8.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 31, 2025 2.210 2.670 2.200 2.320 4,786,797 +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 +2.30(+808.45%)
Dec 11, 2025 0.2900 0.3050 0.2770 0.2840 803,436 -0.01(-3.73%)
Dec 10, 2025 0.2995 0.3200 0.2950 0.2950 686,358 -0.01(-4.16%)
Dec 09, 2025 0.2800 0.3164 0.2730 0.3078 1,275,624 +0.02(+8.00%)
Dec 08, 2025 0.2681 0.2876 0.2561 0.2850 1,991,554 +0.02(+7.51%)
Dec 05, 2025 0.2843 0.2880 0.2650 0.2651 1,537,663 -0.02(-6.09%)
Dec 04, 2025 0.3188 0.3216 0.2596 0.2823 2,860,048 -0.05(-14.69%)
Dec 03, 2025 0.3200 0.3348 0.3200 0.3309 1,064,849 +0.01(+3.34%)
Dec 02, 2025 0.3400 0.4450 0.3200 0.3202 4,302,044 -0.04(-10.71%)
Dec 01, 2025 0.3779 0.3846 0.3503 0.3586 985,843 -0.04(-9.05%)
Nov 28, 2025 0.3748 0.4100 0.3700 0.3943 507,394 +0.02(+4.31%)
Nov 26, 2025 0.3650 0.4000 0.3601 0.3780 881,517 +0.01(+1.34%)
Nov 25, 2025 0.3790 0.3869 0.3700 0.3730 496,370 -0.02(-4.29%)
Nov 24, 2025 0.3739 0.3899 0.3605 0.3897 888,100 +0.02(+4.87%)
Nov 21, 2025 0.3498 0.3718 0.3351 0.3716 1,626,141 +0.01(+3.68%)
Nov 20, 2025 0.3700 0.3741 0.3450 0.3584 1,621,263 -0.02(-5.66%)
Nov 19, 2025 0.3799 0.3799 0.3601 0.3799 1,187,506 -0.02(-5.03%)
Nov 18, 2025 0.3660 0.4000 0.3596 0.4000 1,147,988 +0.01(+2.56%)
Nov 17, 2025 0.4350 0.4368 0.3614 0.3900 2,669,363 -0.02(-5.02%)
Nov 14, 2025 0.3800 0.4320 0.3582 0.4106 4,309,073 +0.04(+10.08%)
Nov 13, 2025 0.3800 0.3892 0.3635 0.3730 2,916,970 -0.03(-8.01%)
Nov 12, 2025 0.4086 0.4339 0.4021 0.4055 3,537,623 -0.01(-1.53%)
Nov 11, 2025 0.4000 0.4399 0.3583 0.4118 10,718,529 -0.07(-14.40%)
Nov 10, 2025 0.5870 0.8475 0.4618 0.4811 477,997,440 +0.11(+28.43%)
Nov 07, 2025 0.3800 0.3847 0.3454 0.3746 605,226 -0.01(-2.47%)
Nov 06, 2025 0.3800 0.3967 0.3800 0.3841 664,393 -0.01(-3.18%)
Nov 05, 2025 0.4231 0.4240 0.3800 0.3967 693,216 -0.03(-6.44%)
Nov 04, 2025 0.4315 0.4513 0.4149 0.4240 610,488 -0.04(-8.80%)
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.