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)

0.3534 +0.0094 (+2.73%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 1, 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 (%)
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%)
Mar 03, 2025 0.3773 0.3999 0.3400 0.3460 351,672 -0.04(-11.05%)
Feb 28, 2025 0.3800 0.3900 0.3600 0.3890 354,446 -0.01(-2.80%)
Feb 27, 2025 0.4100 0.4309 0.3800 0.4002 287,280 -0.03(-7.23%)
Feb 26, 2025 0.4400 0.4620 0.4200 0.4314 253,143 +0.04(+9.22%)
Feb 25, 2025 0.4500 0.4497 0.3800 0.3950 534,550 -0.04(-10.02%)
Feb 24, 2025 0.4200 0.4420 0.3600 0.4390 1,048,521 -0.00(-0.20%)
Feb 21, 2025 0.5010 0.5203 0.4225 0.4399 1,143,861 -0.07(-13.91%)
Feb 20, 2025 0.5142 0.5199 0.4800 0.5110 867,279 -0.05(-8.36%)
Feb 19, 2025 0.5900 0.5999 0.5510 0.5576 597,788 -0.03(-5.81%)
Feb 18, 2025 0.6800 0.6800 0.5900 0.5920 841,784 -0.07(-11.19%)
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%)
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.