Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brand Engagement Network Inc. - Common Stock
(NQ:
BNAI
)
0.9901
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 9, 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 (%)
Oct 09, 2024
1.030
1.030
0.9700
0.9901
223,131
-0.01(-0.98%)
Oct 08, 2024
1.020
1.020
0.9500
0.9999
42,283
+0.03(+3.62%)
Oct 07, 2024
0.9800
1.020
0.9500
0.9650
102,119
-0.02(-2.03%)
Oct 04, 2024
0.9700
1.030
0.9500
0.9850
114,046
+0.01(+0.51%)
Oct 03, 2024
1.010
1.026
0.9800
0.9800
35,440
-0.02(-2.00%)
Oct 02, 2024
1.000
1.050
0.9550
1.000
159,449
+0.00(+0.00%)
Oct 01, 2024
1.030
1.050
0.9900
1.000
44,698
-0.04(-3.85%)
Sep 30, 2024
1.010
1.049
1.000
1.040
90,373
+0.02(+1.96%)
Sep 27, 2024
1.040
1.050
0.9715
1.020
76,880
+0.03(+2.56%)
Sep 26, 2024
0.9601
1.026
0.9601
0.9945
89,359
+0.01(+0.98%)
Sep 25, 2024
0.9294
1.050
0.9294
0.9848
64,601
+0.04(+4.59%)
Sep 24, 2024
1.000
1.080
0.9208
0.9416
178,356
-0.05(-5.50%)
Sep 23, 2024
1.070
1.110
0.9500
0.9964
151,520
-0.04(-4.19%)
Sep 20, 2024
1.100
1.110
1.040
1.040
153,042
-0.07(-6.31%)
Sep 19, 2024
1.120
1.170
1.070
1.110
110,186
+0.01(+0.91%)
Sep 18, 2024
1.170
1.200
1.080
1.100
61,228
-0.07(-5.98%)
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%)
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
.