Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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

0.2940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2025 0.2999 0.3148 0.2800 0.2940 141,968 -0.00(-1.54%)
May 15, 2025 0.2900 0.3099 0.2920 0.2986 174,540 -0.00(-0.43%)
May 14, 2025 0.3100 0.3100 0.2900 0.2999 154,089 -0.00(-0.03%)
May 13, 2025 0.2947 0.3090 0.2947 0.3000 84,471 +0.01(+1.80%)
May 12, 2025 0.3098 0.3177 0.2752 0.2947 383,513 -0.02(-7.24%)
May 09, 2025 0.3250 0.3250 0.3005 0.3177 83,421 +0.00(+0.92%)
May 08, 2025 0.2910 0.3250 0.2910 0.3148 80,048 +0.02(+8.55%)
May 07, 2025 0.3000 0.3075 0.2814 0.2900 124,820 -0.01(-3.49%)
May 06, 2025 0.3289 0.3400 0.2800 0.3005 296,861 -0.04(-11.62%)
May 05, 2025 0.3400 0.3489 0.3300 0.3400 40,833 -0.01(-2.58%)
May 02, 2025 0.3600 0.3790 0.3300 0.3490 298,249 -0.01(-3.06%)
May 01, 2025 0.3599 0.3680 0.3350 0.3600 232,991 +0.00(+0.28%)
Apr 30, 2025 0.3500 0.3720 0.3513 0.3590 153,198 -0.00(-1.10%)
Apr 29, 2025 0.3500 0.3650 0.3513 0.3630 35,615 -0.00(-0.55%)
Apr 28, 2025 0.3706 0.3820 0.3249 0.3650 645,251 +0.00(+1.11%)
Apr 25, 2025 0.3500 0.3700 0.3500 0.3610 163,983 +0.00(+0.28%)
Apr 24, 2025 0.3400 0.3896 0.3400 0.3600 645,781 +0.00(+0.28%)
Apr 23, 2025 0.3650 0.3650 0.3418 0.3590 181,137 +0.02(+6.12%)
Apr 22, 2025 0.3487 0.3500 0.3364 0.3383 63,554 -0.01(-3.34%)
Apr 21, 2025 0.3467 0.3550 0.3328 0.3500 198,672 +0.00(+0.95%)
Apr 17, 2025 0.3500 0.3500 0.3221 0.3467 95,171 +0.00(+0.70%)
Apr 16, 2025 0.3300 0.3500 0.3035 0.3443 478,740 +0.03(+9.58%)
Apr 15, 2025 0.3143 0.3381 0.3000 0.3142 138,970 -0.01(-3.02%)
Apr 14, 2025 0.3359 0.3359 0.3040 0.3240 165,169 +0.01(+2.79%)
Apr 11, 2025 0.2900 0.3305 0.2800 0.3152 371,099 +0.03(+8.88%)
Apr 10, 2025 0.3018 0.3059 0.2800 0.2895 87,256 -0.02(-6.94%)
Apr 09, 2025 0.2800 0.3300 0.2800 0.3111 177,887 +0.03(+11.75%)
Apr 08, 2025 0.3100 0.3146 0.2700 0.2784 252,954 -0.03(-10.02%)
Apr 07, 2025 0.3017 0.3175 0.2605 0.3094 426,335 +0.01(+2.79%)
Apr 04, 2025 0.3043 0.3380 0.3010 0.3010 1,417,324 +0.00(+0.33%)
Apr 03, 2025 0.3151 0.3340 0.3000 0.3000 165,386 -0.03(-10.31%)
Apr 02, 2025 0.3288 0.3454 0.3174 0.3345 138,548 -0.00(-1.33%)
Apr 01, 2025 0.3470 0.3535 0.3177 0.3390 260,665 -0.00(-1.45%)
Mar 31, 2025 0.3700 0.3700 0.3339 0.3440 142,478 -0.03(-7.03%)
Mar 28, 2025 0.3655 0.3800 0.3601 0.3700 175,733 -0.01(-3.39%)
Mar 27, 2025 0.3900 0.3996 0.3630 0.3830 804,062 +0.00(+0.45%)
Mar 26, 2025 0.3821 0.3980 0.3802 0.3813 127,234 -0.00(-0.21%)
Mar 25, 2025 0.3800 0.3956 0.3802 0.3821 122,140 +0.00(+0.50%)
Mar 24, 2025 0.4000 0.4200 0.3790 0.3802 462,862 -0.01(-2.61%)
Mar 21, 2025 0.3800 0.3904 0.3790 0.3904 248,584 +0.01(+2.74%)
Mar 20, 2025 0.3900 0.4170 0.3790 0.3800 157,245 +0.00(+0.26%)
Mar 19, 2025 0.3762 0.3917 0.3762 0.3790 148,359 +0.00(+0.00%)
Mar 18, 2025 0.3879 0.3944 0.3713 0.3790 580,317 -0.01(-2.82%)
Mar 17, 2025 0.3850 0.4000 0.3617 0.3900 332,257 +0.02(+5.29%)
Mar 14, 2025 0.3950 0.4100 0.3700 0.3704 717,653 -0.03(-6.93%)
Mar 13, 2025 0.3800 0.4000 0.3769 0.3980 315,142 -0.00(-0.25%)
Mar 12, 2025 0.3700 0.4200 0.3622 0.3990 665,291 +0.01(+2.31%)
Mar 11, 2025 0.3482 0.3900 0.3350 0.3900 680,144 +0.03(+8.64%)
Mar 10, 2025 0.3331 0.3600 0.3237 0.3590 340,543 +0.00(+0.00%)
Mar 07, 2025 0.3550 0.3976 0.3411 0.3590 482,275 -0.00(-1.10%)
Mar 06, 2025 0.3586 0.4000 0.3501 0.3630 299,263 -0.01(-1.81%)
Mar 05, 2025 0.3540 0.3700 0.3360 0.3697 197,531 +0.00(+1.32%)
Mar 04, 2025 0.3400 0.3650 0.3030 0.3649 414,092 +0.02(+5.46%)
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 Of Service.