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 )

4.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.400 2.400 2.000 2.270 73,565 -0.14(-5.81%)
Apr 29, 2024 2.700 2.700 2.340 2.410 54,258 -0.26(-9.74%)
Apr 26, 2024 2.580 2.810 2.470 2.670 96,347 +0.08(+3.09%)
Apr 25, 2024 3.590 3.590 2.500 2.590 233,577 -1.14(-30.56%)
Apr 24, 2024 4.300 4.320 3.400 3.730 98,109 -0.57(-13.26%)
Apr 23, 2024 5.020 5.020 4.150 4.300 22,432 -0.34(-7.33%)
Apr 22, 2024 4.780 4.780 4.475 4.640 21,845 -0.31(-6.26%)
Apr 19, 2024 5.460 5.460 4.410 4.950 37,239 -0.54(-9.84%)
Apr 18, 2024 5.250 5.700 5.060 5.490 18,174 +0.11(+2.04%)
Apr 17, 2024 5.410 5.740 5.150 5.380 12,567 -0.18(-3.24%)
Apr 16, 2024 5.670 5.740 5.190 5.560 4,771 +0.08(+1.46%)
Apr 15, 2024 5.130 5.580 5.130 5.480 17,720 +0.38(+7.45%)
Apr 12, 2024 5.420 6.200 5.060 5.100 39,574 -0.90(-15.00%)
Apr 11, 2024 5.620 6.755 5.610 6.000 64,980 +0.20(+3.45%)
Apr 10, 2024 5.620 6.105 5.550 5.800 29,007 +0.23(+4.22%)
Apr 09, 2024 6.900 6.900 5.565 5.565 37,621 -0.63(-10.24%)
Apr 08, 2024 5.690 6.360 5.250 6.200 47,984 +0.20(+3.33%)
Apr 05, 2024 5.550 6.110 5.210 6.000 27,740 +0.37(+6.57%)
Apr 04, 2024 5.590 5.890 5.400 5.630 25,646 -0.18(-3.10%)
Apr 03, 2024 5.110 7.830 5.110 5.810 172,869 +0.56(+10.67%)
Apr 02, 2024 5.160 5.850 4.980 5.250 59,872 -0.63(-10.71%)
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.