Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BNAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.44 | 2.86 | 110.85% | 2.56 | 8.43 | 2.30 | 67,821,122 |
| May 30 2024 | 2.58 | -0.06 | -2.27% | 2.43 | 2.60 | 2.16 | 2,622,566 |
| May 29 2024 | 2.64 | 1.37 | 107.87% | 2.08 | 3.16 | 1.68 | 108,123,070 |
| May 28 2024 | 1.27 | 0.11 | 9.48% | 1.20 | 1.35 | 1.10 | 115,886 |
| May 24 2024 | 1.16 | -0.03 | -2.52% | 1.24 | 1.31 | 1.11 | 85,856 |
| May 23 2024 | 1.19 | -0.10 | -7.75% | 1.32 | 1.3881 | 1.18 | 62,377 |
| May 22 2024 | 1.29 | 0.10 | 8.40% | 1.20 | 1.29 | 1.20 | 23,211 |
| May 21 2024 | 1.19 | 0.00 | 0.00% | 1.24 | 1.34 | 1.17 | 74,030 |
| May 20 2024 | 1.19 | 0.07 | 6.25% | 1.12 | 1.3636 | 1.09 | 156,521 |
| May 17 2024 | 1.12 | -0.15 | -11.81% | 1.25 | 1.28 | 1.10 | 50,836 |
| 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 |
| Apr 16 2024 | 5.56 | 0.08 | 1.46% | 5.32 | 5.81 | 5.19 | 4,771 |
| Apr 15 2024 | 5.48 | 0.38 | 7.45% | 5.23 | 5.58 | 5.13 | 17,720 |
| Apr 12 2024 | 5.10 | -0.90 | -15.00% | 6.00 | 6.20 | 5.06 | 39,570 |
| Apr 11 2024 | 6.00 | 0.20 | 3.45% | 5.72 | 6.755 | 5.61 | 64,980 |
| Apr 10 2024 | 5.80 | 0.23 | 4.22% | 5.70 | 6.105 | 5.55 | 29,007 |
| Apr 09 2024 | 5.5651 | -0.63 | -10.24% | 6.90 | 6.90 | 5.5651 | 37,621 |
| Apr 08 2024 | 6.20 | 0.20 | 3.33% | 5.69 | 6.36 | 5.25 | 47,984 |
| Apr 05 2024 | 6.00 | 0.37 | 6.57% | 5.63 | 6.11 | 5.21 | 27,414 |
| Apr 04 2024 | 5.63 | -0.18 | -3.10% | 5.35 | 5.89 | 5.35 | 25,646 |
| Apr 03 2024 | 5.81 | 0.56 | 10.67% | 5.11 | 7.83 | 5.11 | 172,869 |
| Apr 02 2024 | 5.25 | -0.63 | -10.71% | 5.16 | 5.85 | 4.98 | 58,757 |
| Apr 01 2024 | 5.88 | -0.87 | -12.89% | 6.77 | 7.15 | 5.5277 | 18,611 |
| Mar 28 2024 | 6.75 | -0.04 | -0.59% | 6.51 | 7.35 | 6.02 | 42,786 |
| Mar 27 2024 | 6.79 | 0.97 | 16.67% | 5.54 | 7.46 | 5.25 | 106,824 |
| Mar 26 2024 | 5.82 | -0.12 | -2.02% | 6.00 | 6.70 | 4.80 | 179,790 |
| Mar 25 2024 | 5.94 | -2.01 | -25.28% | 7.71 | 7.74 | 5.68 | 85,713 |
| Mar 22 2024 | 7.95 | -3.18 | -28.54% | 10.88 | 10.88 | 6.71 | 147,990 |
| Mar 21 2024 | 11.125 | -1.16 | -9.41% | 12.81 | 13.50 | 10.6701 | 85,575 |
| Mar 20 2024 | 12.28 | -0.21 | -1.68% | 10.53 | 13.38 | 10.53 | 39,470 |
| Mar 19 2024 | 12.49 | -1.26 | -9.16% | 11.73 | 12.98 | 8.31 | 129,288 |
| Mar 18 2024 | 13.75 | 3.19 | 30.21% | 14.45 | 19.75 | 12.51 | 564,874 |
