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)

0.4400 +0.0627 (+16.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 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 (%)
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%)
Jun 02, 2025 0.4600 0.5611 0.3606 0.4900 254,273,120 +0.21(+75.63%)
May 30, 2025 0.2500 0.3300 0.2410 0.2790 57,493,576 +0.03(+12.96%)
May 29, 2025 0.2500 0.2563 0.2451 0.2470 193,709 -0.00(-1.16%)
May 28, 2025 0.2501 0.2587 0.2402 0.2499 225,316 +0.00(+0.04%)
May 27, 2025 0.2589 0.2726 0.2430 0.2498 321,630 -0.01(-3.55%)
May 23, 2025 0.2680 0.2689 0.2430 0.2590 165,357 +0.00(+0.35%)
May 22, 2025 0.2980 0.2990 0.2306 0.2581 683,719 -0.03(-10.51%)
May 21, 2025 0.2900 0.3150 0.2701 0.2884 342,970 -0.00(-0.55%)
May 20, 2025 0.2900 0.2999 0.2810 0.2900 327,671 -0.00(-1.49%)
May 19, 2025 0.3000 0.3010 0.2850 0.2944 107,610 +0.00(+0.14%)
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%)
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.