Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brand Engagement Network Inc. - Common Stock
(NQ:
BNAI
)
3.170
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 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:
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 (%)
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%)
Jun 03, 2024
4.790
6.320
4.199
4.690
7,660,203
-0.75(-13.79%)
May 31, 2024
2.560
8.430
2.300
5.440
67,995,104
+2.86(+110.85%)
May 30, 2024
2.430
2.600
2.160
2.580
2,627,495
-0.06(-2.27%)
May 29, 2024
2.080
3.160
1.680
2.640
108,150,624
+1.37(+107.87%)
May 28, 2024
1.200
1.350
1.100
1.270
118,882
+0.11(+9.48%)
May 24, 2024
1.240
1.310
1.110
1.160
85,990
-0.03(-2.52%)
May 23, 2024
1.360
1.388
1.180
1.190
62,477
-0.10(-7.75%)
May 22, 2024
1.210
1.290
1.210
1.290
23,211
+0.10(+8.40%)
May 21, 2024
1.220
1.340
1.170
1.190
74,030
+0.00(+0.00%)
May 20, 2024
1.120
1.364
1.090
1.190
156,526
+0.07(+6.25%)
May 17, 2024
1.250
1.280
1.100
1.120
50,853
-0.15(-11.81%)
May 16, 2024
1.140
1.330
1.050
1.270
215,650
+0.22(+20.95%)
May 15, 2024
1.360
1.370
0.9900
1.050
302,135
-0.37(-26.06%)
May 14, 2024
1.460
1.760
1.411
1.420
208,238
+0.01(+0.71%)
May 13, 2024
1.420
1.640
1.365
1.410
83,500
-0.04(-2.76%)
May 10, 2024
1.770
1.896
1.400
1.450
140,989
-0.27(-15.45%)
May 09, 2024
1.820
1.890
1.650
1.715
55,705
-0.04(-2.56%)
May 08, 2024
1.770
1.900
1.710
1.760
36,458
-0.06(-3.30%)
May 07, 2024
1.860
1.890
1.620
1.820
53,055
-0.05(-2.67%)
May 06, 2024
1.580
1.960
1.540
1.870
107,968
+0.27(+16.88%)
May 03, 2024
1.730
1.790
1.500
1.600
105,042
-0.02(-1.23%)
May 02, 2024
2.170
2.218
1.420
1.620
459,771
-0.49(-23.22%)
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
.