We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Brand Engagement Network Inc | NASDAQ:BNAI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 2.22 | 86.05% | 4.80 | 4.72 | 4.79 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 8.43 | 2.30 | 2.56 | 67,994,392 | 00:59:58 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5.44 | 2.86 | 110.85% | 2.30 | 8.43 | 67,821,122 |
| 30 May 2024 | 2.58 | -0.06 | -2.27% | 2.16 | 2.60 | 2,622,566 |
| 29 May 2024 | 2.64 | 1.37 | 107.87% | 1.68 | 3.16 | 108,123,070 |
| 28 May 2024 | 1.27 | 0.11 | 9.48% | 1.10 | 1.35 | 115,886 |
| 24 May 2024 | 1.16 | -0.03 | -2.52% | 1.11 | 1.31 | 85,856 |
| 23 May 2024 | 1.19 | -0.10 | -7.75% | 1.18 | 1.3881 | 62,377 |
| 22 May 2024 | 1.29 | 0.10 | 8.40% | 1.20 | 1.29 | 23,211 |
| 21 May 2024 | 1.19 | 0.00 | 0.00% | 1.17 | 1.34 | 74,030 |
| 20 May 2024 | 1.19 | 0.07 | 6.25% | 1.09 | 1.3636 | 156,521 |
| 17 May 2024 | 1.12 | -0.15 | -11.81% | 1.10 | 1.28 | 50,836 |
| 16 May 2024 | 1.27 | 0.22 | 20.95% | 1.05 | 1.33 | 215,650 |
| 15 May 2024 | 1.05 | -0.37 | -26.06% | 0.99 | 1.37 | 301,694 |
| 14 May 2024 | 1.42 | 0.01 | 0.71% | 1.4105 | 1.7599 | 208,238 |
| 13 May 2024 | 1.41 | -0.04 | -2.76% | 1.365 | 1.64 | 83,500 |
| 10 May 2024 | 1.45 | -0.27 | -15.45% | 1.40 | 1.8964 | 140,973 |
| 09 May 2024 | 1.715 | -0.05 | -2.56% | 1.65 | 1.89 | 55,705 |
| 08 May 2024 | 1.76 | -0.06 | -3.30% | 1.71 | 1.90 | 36,458 |
| 07 May 2024 | 1.82 | -0.05 | -2.67% | 1.62 | 1.89 | 53,055 |
| 06 May 2024 | 1.87 | 0.27 | 16.88% | 1.54 | 1.9599 | 107,968 |
| 03 May 2024 | 1.60 | -0.02 | -1.23% | 1.5001 | 1.79 | 104,737 |
| 02 May 2024 | 1.62 | -0.49 | -23.22% | 1.42 | 2.218 | 457,435 |
| 01 May 2024 | 2.11 | -0.16 | -7.05% | 1.98 | 2.30 | 253,351 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.24 | 8.43 | 1.10 | 2.64 | 27,736,845 | 3.56 | 287.10% |
| 1 Month | 1.73 | 8.43 | 0.99 | 2.62 | 5,927,491 | 3.07 | 177.46% |
| 3 Months | 5.85 | 19.75 | 0.99 | 2.75 | 2,193,555 | -1.05 | -17.95% |
| 6 Months | 5.85 | 19.75 | 0.99 | 2.75 | 2,193,555 | -1.05 | -17.95% |
| 1 Year | 5.85 | 19.75 | 0.99 | 2.75 | 2,193,555 | -1.05 | -17.95% |
| 3 Years | 5.85 | 19.75 | 0.99 | 2.75 | 2,193,555 | -1.05 | -17.95% |
| 5 Years | 5.85 | 19.75 | 0.99 | 2.75 | 2,193,555 | -1.05 | -17.95% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
