Skip to main content

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

0.9398 +0.0598 (+6.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.8800 0.9710 0.8789 0.9398 62,727 +0.06(+6.80%)
Oct 10, 2024 1.000 1.010 0.7510 0.8800 330,850 -0.11(-11.12%)
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.