Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6666 +0.0003 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.6700 0.6793 0.5837 0.6666 1,562,256 +0.00(+0.05%)
Feb 13, 2025 0.5960 0.7099 0.5600 0.6663 2,939,236 +0.03(+4.30%)
Feb 12, 2025 0.6533 0.7700 0.5819 0.6388 3,879,906 -0.01(-1.72%)
Feb 11, 2025 0.5600 0.6571 0.5130 0.6500 7,153,510 -0.05(-6.49%)
Feb 10, 2025 0.5400 1.050 0.4659 0.6951 221,075,248 +0.29(+69.54%)
Feb 07, 2025 0.3900 0.5694 0.3810 0.4100 3,349,302 +0.01(+2.76%)
Feb 06, 2025 0.3900 0.4229 0.3750 0.3990 440,693 +0.01(+2.31%)
Feb 05, 2025 0.3780 0.3900 0.3700 0.3900 326,821 +0.00(+1.04%)
Feb 04, 2025 0.3947 0.4067 0.3615 0.3860 376,393 +0.01(+2.93%)
Feb 03, 2025 0.3600 0.4015 0.3400 0.3750 576,896 -0.00(-0.98%)
Jan 31, 2025 0.3740 0.3986 0.3600 0.3787 353,230 +0.01(+3.78%)
Jan 30, 2025 0.4180 0.4239 0.3341 0.3649 1,031,016 -0.07(-15.14%)
Jan 29, 2025 0.4702 0.4809 0.4266 0.4300 293,847 -0.02(-4.23%)
Jan 28, 2025 0.4637 0.4723 0.4303 0.4490 326,229 -0.03(-6.07%)
Jan 27, 2025 0.5300 0.5540 0.4300 0.4780 628,614 -0.05(-10.23%)
Jan 24, 2025 0.5104 0.5450 0.5104 0.5325 214,527 +0.02(+3.40%)
Jan 23, 2025 0.5600 0.5692 0.5001 0.5150 696,047 -0.07(-12.30%)
Jan 22, 2025 0.6000 0.6049 0.5563 0.5872 466,182 -0.01(-1.84%)
Jan 21, 2025 0.6200 0.6300 0.5900 0.5982 385,150 -0.03(-5.05%)
Jan 17, 2025 0.6100 0.7018 0.6010 0.6300 1,164,801 +0.03(+4.90%)
Jan 16, 2025 0.6203 0.6498 0.5740 0.6006 629,019 -0.04(-6.16%)
Jan 15, 2025 0.6500 0.6833 0.6113 0.6400 435,377 -0.02(-3.19%)
Jan 14, 2025 0.6500 0.7258 0.6202 0.6611 400,260 -0.00(-0.72%)
Jan 13, 2025 0.7135 0.7299 0.6190 0.6659 810,499 -0.08(-10.62%)
Jan 10, 2025 0.7700 0.7717 0.6901 0.7450 540,084 -0.03(-3.87%)
Jan 08, 2025 0.8100 0.8198 0.7300 0.7750 1,304,430 -0.11(-12.92%)
Jan 07, 2025 0.9293 0.9345 0.8101 0.8900 1,279,567 -0.03(-3.26%)
Jan 06, 2025 0.9900 0.9900 0.9021 0.9200 1,275,699 -0.05(-5.15%)
Jan 03, 2025 1.030 1.050 0.8600 0.9700 1,742,295 -0.10(-9.35%)
Jan 02, 2025 0.8900 1.110 0.7824 1.070 3,431,804 +0.10(+9.86%)
Dec 31, 2024 0.9740 0 +0.07(+8.22%)
Dec 30, 2024 0.9200 1.100 0.8894 0.9000 11,003,597 +0.09(+11.11%)
Dec 27, 2024 0.8768 0.9029 0.7810 0.8100 638,582 +0.01(+0.67%)
Dec 26, 2024 0.7200 0.8500 0.7186 0.8046 532,849 +0.09(+11.91%)
Dec 24, 2024 0.7353 0.7396 0.7037 0.7190 71,706 -0.02(-3.01%)
Dec 23, 2024 0.7000 0.7513 0.6941 0.7413 145,451 +0.05(+6.95%)
Dec 20, 2024 0.7506 0.7587 0.6898 0.6931 353,266 -0.02(-3.13%)
Dec 19, 2024 0.7300 0.7670 0.6946 0.7155 289,727 +0.03(+4.41%)
Dec 18, 2024 0.7381 0.7990 0.6852 0.6853 368,812 -0.03(-4.85%)
Dec 17, 2024 0.7600 0.7600 0.7100 0.7202 178,989 -0.06(-7.38%)
Dec 16, 2024 0.7800 0.7932 0.7459 0.7776 199,622 -0.02(-1.97%)
Dec 13, 2024 0.8317 0.9700 0.7621 0.7932 646,451 -0.08(-8.89%)
Dec 12, 2024 0.8200 0.8800 0.7651 0.8706 470,470 +0.06(+7.73%)
Dec 11, 2024 0.8369 0.8369 0.7000 0.8081 927,817 -0.07(-7.49%)
Dec 10, 2024 0.8000 0.8893 0.6609 0.8735 11,904,979 +0.03(+3.99%)
Dec 09, 2024 0.7880 0.8800 0.7501 0.8400 840,189 +0.07(+9.09%)
Dec 06, 2024 0.7600 0.7989 0.7100 0.7700 253,032 +0.02(+2.53%)
Dec 05, 2024 0.7110 0.7988 0.7100 0.7510 43,032 +0.00(+0.13%)
Dec 04, 2024 0.7699 0.7738 0.7200 0.7500 48,826 +0.01(+1.17%)
Dec 03, 2024 0.7220 0.8167 0.7220 0.7413 118,865 -0.01(-1.16%)
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 following
Privacy Policy and Terms and Conditions.