Skip to main content

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

3.590 -0.540 (-13.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.240 2.300 1.980 2.110 258,893 -0.16(-7.05%)
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.