MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.170 +0.120 (+11.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 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 (%)
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%)
Sep 03, 2024 1.250 1.250 1.090 1.160 138,030 -0.01(-0.85%)
Aug 30, 2024 1.230 1.300 1.100 1.170 230,789 -0.02(-1.68%)
Aug 29, 2024 1.450 1.450 1.090 1.190 301,434 -0.22(-15.60%)
Aug 28, 2024 1.430 1.600 1.330 1.410 243,118 -0.05(-3.42%)
Aug 27, 2024 1.710 1.770 1.420 1.460 408,389 -0.25(-14.62%)
Aug 26, 2024 2.020 2.640 1.480 1.710 3,820,976 -0.07(-3.93%)
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%)
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.
TOP
Email a Story