Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Brand Engagement Network Inc | BNAI | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.11 | -8.66% | 1.16 | 09:55:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.25 | 1.145 | 1.28 | 1.27 |
BNAI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.77 | 1.8964 | 0.99 | 1.27 | 190,011 | -0.61 | -34.46% |
| 1 Month | 5.33 | 5.49 | 0.99 | 1.89 | 132,782 | -4.17 | -78.24% |
| 3 Months | 5.85 | 19.75 | 0.99 | 5.33 | 112,110 | -4.69 | -80.17% |
| 6 Months | 5.85 | 19.75 | 0.99 | 5.33 | 112,110 | -4.69 | -80.17% |
| 1 Year | 5.85 | 19.75 | 0.99 | 5.33 | 112,110 | -4.69 | -80.17% |
| 3 Years | 5.85 | 19.75 | 0.99 | 5.33 | 112,110 | -4.69 | -80.17% |
| 5 Years | 5.85 | 19.75 | 0.99 | 5.33 | 112,110 | -4.69 | -80.17% |
BNAI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.27 | 0.22 | 20.95% | 1.14 | 1.33 | 1.05 | 215,650 |
| May 15 2024 | 1.05 | -0.37 | -26.06% | 1.36 | 1.37 | 0.99 | 301,694 |
| May 14 2024 | 1.42 | 0.01 | 0.71% | 1.46 | 1.7599 | 1.4105 | 208,238 |
| May 13 2024 | 1.41 | -0.04 | -2.76% | 1.42 | 1.64 | 1.365 | 83,500 |
| May 10 2024 | 1.45 | -0.27 | -15.45% | 1.77 | 1.8964 | 1.40 | 140,973 |
| May 09 2024 | 1.715 | -0.05 | -2.56% | 1.82 | 1.89 | 1.65 | 55,705 |
| May 08 2024 | 1.76 | -0.06 | -3.30% | 1.77 | 1.90 | 1.71 | 36,458 |
| May 07 2024 | 1.82 | -0.05 | -2.67% | 1.86 | 1.89 | 1.62 | 53,055 |
| May 06 2024 | 1.87 | 0.27 | 16.88% | 1.58 | 1.9599 | 1.54 | 107,968 |
| May 03 2024 | 1.60 | -0.02 | -1.23% | 1.73 | 1.79 | 1.5001 | 104,737 |
| May 02 2024 | 1.62 | -0.49 | -23.22% | 2.17 | 2.218 | 1.42 | 457,435 |
| May 01 2024 | 2.11 | -0.16 | -7.05% | 2.24 | 2.30 | 1.98 | 253,351 |
| Apr 30 2024 | 2.27 | -0.14 | -5.81% | 2.40 | 2.40 | 2.00 | 73,565 |
| Apr 29 2024 | 2.41 | -0.26 | -9.74% | 2.70 | 2.70 | 2.34 | 54,256 |
| Apr 26 2024 | 2.67 | 0.08 | 3.09% | 2.58 | 2.81 | 2.47 | 96,347 |
| Apr 25 2024 | 2.59 | -1.14 | -30.56% | 3.59 | 3.59 | 2.50 | 233,076 |
| Apr 24 2024 | 3.73 | -0.57 | -13.26% | 4.30 | 4.32 | 3.40 | 98,109 |
| Apr 23 2024 | 4.30 | -0.34 | -7.33% | 4.93 | 5.02 | 4.15 | 22,432 |
| Apr 22 2024 | 4.64 | -0.31 | -6.26% | 5.17 | 5.20 | 4.475 | 21,845 |
| Apr 19 2024 | 4.95 | -0.54 | -9.84% | 5.33 | 5.49 | 4.41 | 37,239 |
| Apr 18 2024 | 5.49 | 0.11 | 2.04% | 5.25 | 5.70 | 5.06 | 18,174 |
| Apr 17 2024 | 5.38 | -0.18 | -3.24% | 5.38 | 5.74 | 5.15 | 12,567 |
