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)

0.3079 -0.0056 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 0.3100 0.3135 0.3000 0.3079 342,341 -0.01(-1.79%)
Aug 28, 2025 0.3107 0.3200 0.3032 0.3135 141,107 +0.01(+2.25%)
Aug 27, 2025 0.3200 0.3200 0.3034 0.3066 265,753 -0.01(-2.04%)
Aug 26, 2025 0.3130 0.3148 0.3060 0.3130 425,820 -0.00(-0.89%)
Aug 25, 2025 0.3190 0.3200 0.3100 0.3158 157,678 -0.00(-0.25%)
Aug 22, 2025 0.3040 0.3166 0.3040 0.3166 151,107 +0.00(+1.57%)
Aug 21, 2025 0.3085 0.3130 0.3063 0.3117 218,010 -0.00(-0.03%)
Aug 20, 2025 0.3019 0.3139 0.2990 0.3118 190,974 +0.00(+0.71%)
Aug 19, 2025 0.3281 0.3300 0.3058 0.3096 88,587 -0.00(-0.80%)
Aug 18, 2025 0.3200 0.3200 0.3058 0.3121 356,746 +0.00(+0.10%)
Aug 15, 2025 0.3053 0.3150 0.3002 0.3118 182,419 +0.01(+2.26%)
Aug 14, 2025 0.3133 0.3133 0.3003 0.3049 322,023 -0.01(-1.96%)
Aug 13, 2025 0.3200 0.3200 0.3021 0.3110 295,101 -0.01(-2.51%)
Aug 12, 2025 0.3100 0.3200 0.3066 0.3190 251,454 +0.00(+0.63%)
Aug 11, 2025 0.3200 0.3220 0.3000 0.3170 174,636 -0.00(-0.56%)
Aug 08, 2025 0.3200 0.3229 0.3000 0.3188 347,143 -0.00(-0.34%)
Aug 07, 2025 0.3400 0.3400 0.3115 0.3199 337,425 -0.01(-3.06%)
Aug 06, 2025 0.3400 0.3400 0.3200 0.3300 551,930 -0.01(-1.90%)
Aug 05, 2025 0.3400 0.3400 0.3300 0.3364 78,893 -0.00(-1.06%)
Aug 04, 2025 0.3400 0.3599 0.3238 0.3400 382,243 +0.00(+0.29%)
Aug 01, 2025 0.3350 0.3515 0.3248 0.3390 502,116 +0.00(+1.16%)
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 493,517 -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 0.4200 0.3850 0.4040 383,493 +0.00(+0.25%)
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.