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)

0.3759 -0.0184 (-4.67%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 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 (%)
Nov 28, 2025 0.3748 0.4100 0.3700 0.3943 507,394 +0.02(+4.31%)
Nov 26, 2025 0.3650 0.4000 0.3601 0.3780 881,517 +0.01(+1.34%)
Nov 25, 2025 0.3790 0.3869 0.3700 0.3730 496,370 -0.02(-4.29%)
Nov 24, 2025 0.3739 0.3899 0.3605 0.3897 888,100 +0.02(+4.87%)
Nov 21, 2025 0.3498 0.3718 0.3351 0.3716 1,626,141 +0.01(+3.68%)
Nov 20, 2025 0.3700 0.3741 0.3450 0.3584 1,621,263 -0.02(-5.66%)
Nov 19, 2025 0.3799 0.3799 0.3601 0.3799 1,187,506 -0.02(-5.03%)
Nov 18, 2025 0.3660 0.4000 0.3596 0.4000 1,147,988 +0.01(+2.56%)
Nov 17, 2025 0.4350 0.4368 0.3614 0.3900 2,669,363 -0.02(-5.02%)
Nov 14, 2025 0.3800 0.4320 0.3582 0.4106 4,309,073 +0.04(+10.08%)
Nov 13, 2025 0.3800 0.3892 0.3635 0.3730 2,916,970 -0.03(-8.01%)
Nov 12, 2025 0.4086 0.4339 0.4021 0.4055 3,537,623 -0.01(-1.53%)
Nov 11, 2025 0.4000 0.4399 0.3583 0.4118 10,718,529 -0.07(-14.40%)
Nov 10, 2025 0.5870 0.8475 0.4618 0.4811 477,997,440 +0.11(+28.43%)
Nov 07, 2025 0.3800 0.3847 0.3454 0.3746 605,226 -0.01(-2.47%)
Nov 06, 2025 0.3800 0.3967 0.3800 0.3841 664,393 -0.01(-3.18%)
Nov 05, 2025 0.4231 0.4240 0.3800 0.3967 693,216 -0.03(-6.44%)
Nov 04, 2025 0.4315 0.4513 0.4149 0.4240 610,488 -0.04(-8.80%)
Nov 03, 2025 0.4463 0.4800 0.4463 0.4649 870,633 +0.02(+4.24%)
Oct 31, 2025 0.4449 0.4590 0.4300 0.4460 526,881 +0.00(+0.22%)
Oct 30, 2025 0.4578 0.4600 0.4305 0.4450 887,943 -0.02(-3.45%)
Oct 29, 2025 0.4900 0.5110 0.4506 0.4609 995,902 -0.04(-7.39%)
Oct 28, 2025 0.5040 0.5185 0.4850 0.4977 1,032,370 -0.01(-2.91%)
Oct 27, 2025 0.4600 0.5675 0.4500 0.5126 3,732,056 +0.07(+15.19%)
Oct 24, 2025 0.4310 0.4680 0.4217 0.4450 630,072 +0.00(+0.18%)
Oct 23, 2025 0.4210 0.4534 0.4210 0.4442 696,020 +0.00(+0.50%)
Oct 22, 2025 0.4500 0.4748 0.4251 0.4420 810,634 -0.03(-5.84%)
Oct 21, 2025 0.5020 0.5167 0.4610 0.4694 1,278,718 -0.05(-8.85%)
Oct 20, 2025 0.4400 0.5333 0.4376 0.5150 2,901,325 +0.08(+17.85%)
Oct 17, 2025 0.4069 0.4390 0.4000 0.4370 794,783 +0.02(+5.50%)
Oct 16, 2025 0.4151 0.4600 0.4056 0.4142 2,549,891 -0.00(-1.17%)
Oct 15, 2025 0.4985 0.5489 0.4022 0.4191 3,211,562 -0.08(-15.69%)
Oct 14, 2025 0.4700 0.5500 0.4451 0.4971 2,447,386 -0.04(-6.88%)
Oct 13, 2025 0.5700 0.6500 0.5100 0.5338 3,809,938 -0.04(-6.37%)
Oct 10, 2025 0.5526 0.6880 0.5429 0.5701 9,738,880 +0.04(+8.06%)
Oct 09, 2025 0.5750 0.6173 0.5029 0.5276 4,555,476 -0.06(-9.77%)
Oct 08, 2025 0.6900 0.6999 0.5611 0.5847 6,539,951 -0.11(-15.38%)
Oct 07, 2025 0.5089 0.9448 0.4911 0.6910 135,543,120 +0.19(+37.08%)
Oct 06, 2025 0.5400 0.5449 0.4190 0.5041 9,997,538 -0.10(-16.19%)
Oct 03, 2025 0.4972 0.6900 0.4710 0.6015 208,102,768 +0.25(+69.44%)
Oct 02, 2025 0.3320 0.3580 0.3030 0.3550 9,329,775 +0.03(+7.90%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.