Brand Engagement Network Inc (BNAI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1526 | 19.2191435768 | 0.794 | 1.1799 | 0.726201 | 181864 | 0.97784521 | CS |
| 4 | 0.0138 | 1.47941680961 | 0.9328 | 1.1799 | 0.726201 | 170429 | 0.92008662 | CS |
| 12 | -0.9934 | -51.206185567 | 1.94 | 2.64 | 0.726201 | 204809 | 1.24307138 | CS |
| 26 | -0.4734 | -33.338028169 | 1.42 | 8.43 | 0.726201 | 1734777 | 3.60257375 | CS |
| 52 | -4.9034 | -83.8188034188 | 5.85 | 19.75 | 0.726201 | 1343955 | 3.64899588 | CS |
| 156 | -4.9034 | -83.8188034188 | 5.85 | 19.75 | 0.726201 | 1343955 | 3.64899588 | CS |
| 260 | -4.9034 | -83.8188034188 | 5.85 | 19.75 | 0.726201 | 1343955 | 3.64899588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 1.07 | -0.04 | -3.60 | 1.1400999 | 1.1799 | 1.05 | 163104 |
| 1731108900 | 1.11 | 0.13 | 13.46 | 0.98 | 1.1661 | 0.93 | 202441 |
| 1731022500 | 0.9783 | 0.1214 | 14.17 | 0.87 | 0.9799 | 0.7911 | 253798 |
| 1730936100 | 0.8569 | 0.0857 | 11.11 | 0.7428 | 0.8952 | 0.7412 | 210296 |
| 1730849700 | 0.7712 | -0.0088 | -1.13 | 0.794 | 0.8122 | 0.726201 | 79680 |
| 1730763300 | 0.78 | -0.0503 | -6.06 | 0.8154 | 0.8205 | 0.7421 | 166854 |
| 1730500500 | 0.8303 | -0.0262 | -3.06 | 0.8597 | 0.863056 | 0.7753 | 137155 |
| 1730414100 | 0.8565 | -0.0035 | -0.41 | 0.88 | 0.88 | 0.81 | 107507 |
| 1730327700 | 0.86 | -0.0894 | -9.42 | 0.89 | 0.91 | 0.81 | 445960 |
| 1730241300 | 0.9494 | -0.0006 | -0.06 | 0.9347 | 0.95 | 0.9202 | 39957 |
| 1730154900 | 0.95 | 0.05 | 5.56 | 0.92 | 0.95 | 0.8862 | 84717 |
| 1729895700 | 0.9 | 0.019 | 2.16 | 0.8546 | 0.938 | 0.838 | 100644 |
| 1729809300 | 0.881 | -0.0088 | -0.99 | 0.979 | 0.979 | 0.83 | 205879 |
| 1729722900 | 0.8898 | -0.0185 | -2.04 | 0.9204 | 0.95 | 0.7901 | 181880 |
| 1729636500 | 0.9083 | -0.0717 | -7.32 | 0.9506 | 0.9703 | 0.9 | 59503 |
| 1729550100 | 0.98 | -0.01 | -1.01 | 1.04 | 1.04 | 0.9329 | 124623 |
| 1729290900 | 0.99 | 0.07 | 7.61 | 0.92 | 1.09 | 0.875 | 264653 |
| 1729204500 | 0.92 | -0.0274 | -2.89 | 0.93 | 0.987 | 0.8901 | 155567 |
| 1729118100 | 0.9474 | 0.033851 | 3.71 | 0.937 | 0.986 | 0.8821 | 182904 |
| 1729031700 | 0.913549 | -0.048051 | -5.00 | 0.9328 | 1.02 | 0.84 | 241454 |
| 1728945300 | 0.9616 | 0.0218 | 2.32 | 0.92 | 1.03 | 0.92 | 117287 |
| 1728686100 | 0.9398 | 0.0598 | 6.80 | 0.8789 | 0.971 | 0.8789 | 62382 |
| 1728599700 | 0.88 | -0.1101 | -11.12 | 0.9607 | 1.01 | 0.751 | 321955 |
| 1728513300 | 0.9901 | -0.0098 | -0.98 | 0.9999 | 1.03 | 0.97 | 223131 |
| 1728426900 | 0.9999 | 0.0349 | 3.62 | 0.98 | 1 | 0.95 | 37455 |
| 1728340500 | 0.965 | -0.02 | -2.03 | 0.98 | 1.02 | 0.95 | 95736 |
| 1728081300 | 0.985 | 0.005 | 0.51 | 1.03 | 1.03 | 0.95 | 113095 |
| 1727994900 | 0.98 | -0.02 | -2.00 | 1.01 | 1.0255 | 0.98 | 35286 |
| 1727908500 | 1 | 0 | 0.00 | 0.987 | 1.05 | 0.979 | 156392 |
| 1727822100 | 1 | -0.04 | -3.85 | 1.03 | 1.04 | 0.99 | 41586 |
| 1727735520 | 1.04 | 0.02 | 1.96 | 1.01 | 1.0489 | 1 | 89235 |
| 1727476500 | 1.02 | 0.03 | 2.56 | 1.04 | 1.05 | 0.9715 | 76230 |
| 1727390100 | 0.9945 | 0.0097 | 0.98 | 1.01 | 1.0257 | 0.9601 | 89359 |
| 1727303700 | 0.9848 | 0.0432 | 4.59 | 0.9294 | 1.05 | 0.9294 | 64601 |
| 1727217300 | 0.9416 | -0.0548 | -5.50 | 1 | 1.08 | 0.920832 | 178356 |
| 1727130900 | 0.9964 | -0.0436 | -4.19 | 1.07 | 1.11 | 0.95 | 151396 |
| 1726871700 | 1.04 | -0.07 | -6.31 | 1.1 | 1.11 | 1.04 | 151967 |
| 1726785300 | 1.11 | 0.01 | 0.91 | 1.125 | 1.17 | 1.07 | 109722 |
| 1726698900 | 1.1 | -0.07 | -5.98 | 1.1753 | 1.2 | 1.08 | 60506 |
| 1726612500 | 1.17 | 0.12 | 11.43 | 1.05 | 1.2 | 1.05 | 96903 |
| 1726526100 | 1.05 | 0.03 | 2.94 | 1.1299999 | 1.1299999 | 1 | 75704 |
| 1726266900 | 1.02 | 0.04 | 4.08 | 1.01 | 1.03 | 0.97 | 48711 |
| 1726180500 | 0.98 | -0.03 | -2.97 | 1.01 | 1.05 | 0.9502 | 104060 |
| 1726094100 | 1.01 | -0.08 | -7.34 | 1.08 | 1.1399999 | 0.95 | 136511 |
| 1726007700 | 1.09 | 0.15 | 15.96 | 0.9862 | 1.1 | 0.94 | 120596 |
| 1725921300 | 0.94 | -0.0595 | -5.95 | 0.9995 | 1.03 | 0.9 | 118459 |
| 1725662100 | 0.9995 | 0.0395 | 4.11 | 0.9954 | 1.0322 | 0.963 | 107673 |
| 1725575700 | 0.96 | -0.17 | -15.04 | 1.08 | 1.1299999 | 0.8 | 304447 |
| 1725489300 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.2 | 1.09 | 118738 |
| 1725402900 | 1.16 | -0.01 | -0.85 | 1.2493 | 1.2493 | 1.09 | 133162 |
| 1725057300 | 1.17 | -0.02 | -1.68 | 1.23 | 1.3 | 1.1 | 230695 |
| 1724970900 | 1.19 | -0.22 | -15.60 | 1.45 | 1.45 | 1.09 | 300620 |
| 1724884500 | 1.41 | -0.05 | -3.42 | 1.43 | 1.6 | 1.33 | 243118 |
| 1724798100 | 1.46 | -0.25 | -14.62 | 1.65 | 1.77 | 1.4201 | 408156 |
| 1724711700 | 1.71 | -0.07 | -3.93 | 2.02 | 2.64 | 1.48 | 3818452 |
| 1724452500 | 1.78 | 0.05 | 2.89 | 1.78 | 1.83 | 1.73 | 19098 |
| 1724366100 | 1.73 | -0.12 | -6.49 | 1.85 | 1.91 | 1.69 | 28634 |
| 1724279700 | 1.85 | 0.14 | 8.19 | 1.79 | 1.99 | 1.71 | 52064 |
| 1724193300 | 1.71 | -0.29 | -14.50 | 1.94 | 1.99 | 1.7 | 33670 |
| 1724106900 | 2 | 0.17 | 9.29 | 2.0299999 | 2.04 | 1.8801 | 58145 |
| 1723847700 | 1.83 | -0.27 | -12.86 | 2.005 | 2.045 | 1.83 | 36607 |
| 1723761300 | 2.1 | -0.16 | -7.08 | 2.22 | 2.22 | 1.96 | 91079 |
| 1723674900 | 2.2599999 | 0.06 | 2.73 | 2.22 | 2.5099999 | 2.2 | 85010 |
| 1723588500 | 2.2 | 0.32 | 17.02 | 1.984 | 2.2047 | 1.96 | 32151 |
| 1723502100 | 1.88 | 0.07 | 3.87 | 1.9 | 1.95 | 1.8702 | 31554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
