Skip to main content

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

2.910 -0.150 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.120 3.134 2.650 2.910 103,895 -0.15(-4.90%)
Jul 18, 2024 3.130 3.310 3.020 3.060 35,422 -0.11(-3.47%)
Jul 17, 2024 3.550 3.590 3.110 3.170 102,059 -0.42(-11.70%)
Jul 16, 2024 3.480 3.690 3.410 3.590 75,817 +0.02(+0.56%)
Jul 15, 2024 3.470 3.740 3.300 3.570 284,250 +0.47(+15.16%)
Jul 12, 2024 3.070 3.155 3.030 3.100 33,901 -0.06(-1.90%)
Jul 11, 2024 2.940 3.250 2.910 3.160 95,269 +0.22(+7.48%)
Jul 10, 2024 2.850 3.270 2.795 2.940 116,516 +0.09(+3.16%)
Jul 09, 2024 3.080 3.210 2.720 2.850 147,676 -0.26(-8.36%)
Jul 08, 2024 2.980 3.230 2.980 3.110 36,917 +0.05(+1.63%)
Jul 05, 2024 3.000 3.250 2.970 3.060 92,533 +0.06(+2.00%)
Jul 03, 2024 3.230 3.230 2.680 3.000 140,130 -0.23(-7.12%)
Jul 02, 2024 3.260 3.330 3.100 3.230 121,209 -0.01(-0.31%)
Jul 01, 2024 3.650 4.100 3.227 3.240 437,608 -0.21(-6.09%)
Jun 28, 2024 3.200 3.540 3.110 3.450 124,818 +0.07(+2.07%)
Jun 27, 2024 2.930 3.400 2.801 3.380 250,560 +0.29(+9.39%)
Jun 26, 2024 3.010 3.150 2.940 3.090 139,319 -0.03(-0.96%)
Jun 25, 2024 3.290 3.300 2.900 3.120 136,825 -0.18(-5.45%)
Jun 24, 2024 3.080 3.400 2.650 3.300 339,714 +0.32(+10.74%)
Jun 21, 2024 3.510 3.700 2.830 2.980 475,978 -0.64(-17.68%)
Jun 20, 2024 3.650 3.790 3.550 3.620 148,119 +0.03(+0.84%)
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%)
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.