Date	Open	High	Low	Close	Volume	Change (%)
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	3,742,059	+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%)
Oct 01, 2025	0.2852	0.3441	0.2814	0.3290	21,125,870	+0.04(+11.90%)
Sep 30, 2025	0.3000	0.3000	0.2864	0.2940	259,166	-0.00(-1.01%)
Sep 29, 2025	0.2987	0.3050	0.2868	0.2970	669,239	-0.00(-0.57%)
Sep 26, 2025	0.2980	0.3100	0.2910	0.2987	758,825	+0.01(+1.98%)
Sep 25, 2025	0.2900	0.2994	0.2900	0.2929	301,781	+0.00(+0.62%)
Sep 24, 2025	0.3100	0.3100	0.2900	0.2911	697,737	-0.01(-3.03%)
Sep 23, 2025	0.3000	0.3150	0.2936	0.3002	400,987	-0.01(-2.25%)
Sep 22, 2025	0.3000	0.3158	0.3000	0.3071	457,569	+0.00(+1.39%)
Sep 19, 2025	0.3088	0.3129	0.2900	0.3029	735,728	-0.01(-3.23%)
Sep 18, 2025	0.3240	0.3320	0.3006	0.3130	848,514	-0.00(-1.36%)
Sep 17, 2025	0.3098	0.3250	0.3020	0.3173	761,725	+0.01(+1.86%)
Sep 16, 2025	0.3041	0.3142	0.2896	0.3115	237,961	+0.00(+0.68%)
Sep 15, 2025	0.3052	0.3096	0.2915	0.3094	214,900	+0.01(+3.90%)
Sep 12, 2025	0.2978	0.3000	0.2915	0.2978	161,787	-0.00(-0.03%)
Sep 11, 2025	0.2920	0.3000	0.2920	0.2979	306,404	+0.00(+0.03%)
Sep 10, 2025	0.3045	0.3076	0.2900	0.2978	369,844	-0.01(-3.62%)
Sep 09, 2025	0.2920	0.3200	0.2900	0.3090	262,952	+0.00(+1.31%)
Sep 08, 2025	0.3180	0.3197	0.2952	0.3050	289,081	-0.00(-1.36%)
Sep 05, 2025	0.3110	0.3146	0.3025	0.3092	52,204	-0.01(-2.95%)
Sep 04, 2025	0.3081	0.3186	0.2950	0.3186	293,887	+0.02(+5.18%)
Sep 03, 2025	0.3000	0.3100	0.3000	0.3029	214,003	+0.00(+0.26%)

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.

Brand Engagement Network Inc. - Common Stock (NQ:BNAI)

Historical Prices

Starting at $3.75/week.

Subscribe Today