Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.3346 -0.0005 (-0.15%)
Streaming Delayed Price Updated: 12:40 PM EDT, Aug 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 (%)
Jul 31, 2025 0.3440 0.3499 0.3238 0.3351 306,518 -0.02(-4.75%)
Jul 30, 2025 0.3500 0.3529 0.3280 0.3518 295,459 +0.01(+2.45%)
Jul 29, 2025 0.3700 0.3700 0.3231 0.3434 594,916 -0.02(-5.61%)
Jul 28, 2025 0.3448 0.3668 0.3350 0.3638 717,532 +0.02(+7.00%)
Jul 25, 2025 0.3200 0.3448 0.3130 0.3400 778,015 +0.02(+5.59%)
Jul 24, 2025 0.3300 0.3310 0.3185 0.3220 553,402 -0.01(-3.07%)
Jul 23, 2025 0.3300 0.3399 0.3164 0.3322 477,829 +0.01(+3.17%)
Jul 22, 2025 0.3234 0.3350 0.3025 0.3220 726,817 -0.01(-2.42%)
Jul 21, 2025 0.3111 0.3450 0.3111 0.3300 1,347,907 +0.02(+6.80%)
Jul 18, 2025 0.3261 0.3400 0.2990 0.3090 1,090,921 -0.02(-4.92%)
Jul 17, 2025 0.3310 0.3490 0.3209 0.3250 493,576 -0.01(-3.85%)
Jul 16, 2025 0.3212 0.3380 0.3200 0.3380 494,978 +0.00(+1.20%)
Jul 15, 2025 0.3400 0.3459 0.3255 0.3340 594,111 -0.02(-5.09%)
Jul 14, 2025 0.3360 0.3610 0.3330 0.3519 295,527 +0.00(+0.46%)
Jul 11, 2025 0.3600 0.3700 0.3400 0.3503 445,649 -0.02(-5.32%)
Jul 10, 2025 0.3644 0.3798 0.3500 0.3700 471,768 +0.01(+2.81%)
Jul 09, 2025 0.3700 0.3898 0.3516 0.3599 339,245 -0.01(-1.69%)
Jul 08, 2025 0.3800 0.3871 0.3655 0.3661 241,280 -0.02(-5.89%)
Jul 07, 2025 0.3968 0.4249 0.3400 0.3890 1,045,653 -0.01(-3.47%)
Jul 03, 2025 0.4200 0.4450 0.4030 0.4030 799,671 -0.00(-0.25%)
Jul 02, 2025 0.3911 0.4147 0.3850 0.4040 383,493 +0.00(+0.25%)
Jul 01, 2025 0.4300 0.4600 0.3950 0.4030 1,471,363 -0.04(-8.41%)
Jun 30, 2025 0.3800 0.4444 0.3773 0.4400 2,663,519 +0.06(+16.62%)
Jun 27, 2025 0.3500 0.3900 0.3493 0.3773 1,561,816 +0.03(+7.19%)
Jun 26, 2025 0.3186 0.3780 0.3179 0.3520 803,854 +0.02(+7.42%)
Jun 25, 2025 0.2909 0.3446 0.2909 0.3277 531,444 +0.02(+5.71%)
Jun 24, 2025 0.3200 0.3200 0.2850 0.3100 400,385 +0.02(+7.27%)
Jun 23, 2025 0.3100 0.3100 0.2600 0.2890 1,109,082 +0.01(+2.85%)
Jun 20, 2025 0.2940 0.3073 0.2806 0.2810 503,483 -0.01(-1.95%)
Jun 18, 2025 0.3200 0.3358 0.2400 0.2866 1,310,177 -0.05(-14.68%)
Jun 17, 2025 0.3264 0.3500 0.3202 0.3359 633,540 -0.01(-2.33%)
Jun 16, 2025 0.3770 0.4000 0.3315 0.3439 1,352,673 -0.03(-8.78%)
Jun 13, 2025 0.3600 0.4100 0.3451 0.3770 1,277,252 +0.02(+6.02%)
Jun 12, 2025 0.3800 0.4007 0.3510 0.3556 1,401,413 -0.04(-10.38%)
Jun 11, 2025 0.4552 0.4661 0.3652 0.3968 3,035,426 -0.09(-17.68%)
Jun 10, 2025 0.5000 0.5199 0.4404 0.4820 6,371,052 -0.05(-8.75%)
Jun 09, 2025 0.5769 0.5769 0.5000 0.5282 3,496,165 -0.04(-7.33%)
Jun 06, 2025 0.5000 0.7559 0.4800 0.5700 46,763,400 +0.11(+23.38%)
Jun 05, 2025 0.4300 0.5400 0.4210 0.4620 7,059,870 +0.03(+6.55%)
Jun 04, 2025 0.3940 0.4688 0.3850 0.4336 4,555,618 +0.02(+3.83%)
Jun 03, 2025 0.4140 0.4800 0.3982 0.4176 7,776,064 -0.07(-14.78%)
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.