About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Brand Engagement Network Inc. - Warrant (NQ:BNAIW)

0.2701 -0.0051 (-1.85%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 27, 2026 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 (%)
Mar 26, 2026 0.2851 0.2851 0.2751 0.2752 10,904 -0.02(-8.30%)
Mar 25, 2026 0.2960 0.3225 0.2720 0.3001 15,218 +0.03(+11.07%)
Mar 24, 2026 0.2801 0.2925 0.2700 0.2702 15,945 -0.02(-6.83%)
Mar 23, 2026 0.2897 0.3046 0.2800 0.2900 23,127 +0.02(+7.01%)
Mar 20, 2026 0.2798 0.2999 0.2700 0.2710 20,111 -0.01(-3.56%)
Mar 19, 2026 0.3010 0.3229 0.2810 0.2810 15,096 -0.05(-14.85%)
Mar 18, 2026 0.2610 0.3600 0.2610 0.3300 136,721 +0.05(+17.02%)
Mar 17, 2026 0.2885 0.2934 0.2580 0.2820 45,558 +0.02(+9.73%)
Mar 16, 2026 0.2900 0.2900 0.2480 0.2570 19,010 -0.01(-3.85%)
Mar 13, 2026 0.2800 0.2899 0.2574 0.2673 5,534 -0.02(-6.01%)
Mar 12, 2026 0.2561 0.2949 0.2561 0.2844 42,584 +0.02(+6.60%)
Mar 11, 2026 0.2500 0.3100 0.2300 0.2668 60,833 -0.01(-3.86%)
Mar 10, 2026 0.2810 0.2980 0.2637 0.2775 43,894 -0.00(-1.25%)
Mar 09, 2026 0.3510 0.3546 0.2760 0.2810 81,775 -0.15(-34.65%)
Mar 06, 2026 0.3850 0.4900 0.3584 0.4300 320,259 +0.10(+30.38%)
Mar 05, 2026 0.3400 0.3765 0.3170 0.3298 69,203 -0.02(-5.77%)
Mar 04, 2026 0.4000 0.4150 0.3074 0.3500 182,070 +0.01(+1.60%)
Mar 03, 2026 0.2710 0.3600 0.2710 0.3445 308,403 +0.03(+8.37%)
Mar 02, 2026 0.2990 0.3300 0.2680 0.3179 162,868 -0.01(-2.63%)
Feb 27, 2026 0.2995 0.3290 0.2700 0.3265 287,397 +0.05(+19.60%)
Feb 26, 2026 0.2900 0.3010 0.2700 0.2730 18,205 -0.03(-11.25%)
Feb 25, 2026 0.5000 0.5000 0.2720 0.3076 137,768 -0.01(-2.29%)
Feb 24, 2026 0.2486 0.3464 0.2486 0.3148 128,490 +0.09(+41.42%)
Feb 23, 2026 0.2550 0.2610 0.2202 0.2226 96,308 -0.02(-8.21%)
Feb 20, 2026 0.2500 0.2500 0.2400 0.2425 102,588 -0.01(-3.00%)
Feb 19, 2026 0.2595 0.2600 0.2150 0.2500 35,798 -0.01(-3.10%)
Feb 18, 2026 0.2598 0.2598 0.2200 0.2580 45,590 +0.01(+4.03%)
Feb 17, 2026 0.2501 0.2727 0.2420 0.2480 48,395 -0.04(-12.95%)
Feb 13, 2026 0.2760 0.2975 0.2523 0.2849 42,271 +0.00(+1.75%)
Feb 12, 2026 0.2500 0.3086 0.2230 0.2800 287,701 +0.04(+18.04%)
Feb 11, 2026 0.2900 0.3100 0.2210 0.2372 215,705 -0.05(-16.77%)
Feb 10, 2026 0.3101 0.3101 0.2720 0.2850 44,815 -0.02(-5.63%)
Feb 09, 2026 0.2990 0.3415 0.2800 0.3020 182,103 +0.02(+8.55%)
Feb 06, 2026 0.3790 0.3790 0.2660 0.2782 180,454 -0.04(-13.33%)
Feb 05, 2026 0.3997 0.3997 0.3210 0.3210 232,101 +0.05(+18.89%)
Feb 04, 2026 0.2510 0.3799 0.2325 0.2700 82,904 +0.00(+0.00%)
Feb 03, 2026 0.3176 0.3932 0.2500 0.2700 152,466 +0.03(+12.59%)
Feb 02, 2026 0.3000 0.4000 0.2250 0.2398 162,177 -0.02(-6.58%)
Jan 30, 2026 0.3500 0.3500 0.2200 0.2567 299,230 -0.10(-28.79%)
Jan 29, 2026 0.4700 0.5725 0.3602 0.3605 421,879 -0.14(-27.89%)
Jan 28, 2026 0.4985 0.8400 0.4026 0.4999 1,769,570 +0.10(+24.97%)
Jan 27, 2026 0.4300 0.4900 0.3101 0.4000 523,542 -0.14(-25.66%)
Jan 26, 2026 0.4830 0.6027 0.2300 0.5381 2,243,789 +0.36(+198.94%)
Jan 23, 2026 0.1200 0.1881 0.0914 0.1800 1,269,709 +0.08(+80.00%)
Jan 22, 2026 0.1000 0.1100 0.0704 0.1000 372,546 +0.01(+11.11%)
Jan 21, 2026 0.0734 0.1095 0.0734 0.0900 961,242 +0.02(+38.46%)
Jan 20, 2026 0.0549 0.0697 0.0537 0.0650 206,970 +0.01(+21.95%)
Jan 16, 2026 0.0529 0.0616 0.0426 0.0533 416,966 +0.01(+29.37%)
Jan 15, 2026 0.0468 0.0468 0.0380 0.0412 66,278 -0.00(-2.83%)
Jan 14, 2026 0.0400 0.0589 0.0388 0.0424 390,815 +0.00(+4.69%)
Jan 13, 2026 0.0400 0.0405 0.0376 0.0405 59,441 -0.00(-1.22%)
Jan 12, 2026 0.0420 0.0420 0.0336 0.0410 169,465 -0.00(-2.84%)
Jan 09, 2026 0.0400 0.0422 0.0400 0.0422 42,251 +0.00(+0.96%)
Jan 08, 2026 0.0459 0.0510 0.0418 0.0418 183,777 -0.01(-13.10%)
Jan 07, 2026 0.0514 0.0570 0.0457 0.0481 235,892 -0.01(-16.35%)
Jan 06, 2026 0.0678 0.0700 0.0575 0.0575 224,167 +0.00(+4.55%)
Jan 05, 2026 0.0600 0.0750 0.0497 0.0550 172,187 -0.00(-6.78%)
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.