Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

3.230 -0.010 (-0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	3.260	3.330	3.100	3.230	121,209	-0.01(-0.31%)
Jul 01, 2024	3.650	4.100	3.227	3.240	437,608	-0.21(-6.09%)
Jun 28, 2024	3.200	3.540	3.110	3.450	124,818	+0.07(+2.07%)
Jun 27, 2024	2.930	3.400	2.801	3.380	250,560	+0.29(+9.39%)
Jun 26, 2024	3.010	3.150	2.940	3.090	139,319	-0.03(-0.96%)
Jun 25, 2024	3.290	3.300	2.900	3.120	136,825	-0.18(-5.45%)
Jun 24, 2024	3.080	3.400	2.650	3.300	339,714	+0.32(+10.74%)
Jun 21, 2024	3.510	3.700	2.830	2.980	475,978	-0.64(-17.68%)
Jun 20, 2024	3.650	3.790	3.550	3.620	148,119	+0.03(+0.84%)
Jun 18, 2024	3.900	3.950	3.460	3.590	337,990	-0.54(-13.08%)
Jun 17, 2024	4.130	4.340	3.800	4.130	306,857	-0.04(-0.96%)
Jun 14, 2024	4.440	4.720	3.900	4.170	478,470	-0.24(-5.44%)
Jun 13, 2024	4.340	5.000	4.220	4.410	821,794	+0.04(+0.92%)
Jun 12, 2024	4.260	4.639	4.100	4.370	425,488	+0.22(+5.30%)
Jun 11, 2024	4.450	5.130	3.660	4.150	1,604,681	-0.30(-6.74%)
Jun 10, 2024	4.270	5.230	4.150	4.450	2,433,855	+0.38(+9.34%)
Jun 07, 2024	4.040	5.180	3.910	4.070	1,633,596	-0.29(-6.65%)
Jun 06, 2024	3.280	5.800	3.250	4.360	5,672,099	+0.86(+24.57%)
Jun 05, 2024	4.450	4.450	2.930	3.500	883,701	-0.15(-4.11%)
Jun 04, 2024	4.520	4.790	3.518	3.650	1,072,367	-1.04(-22.17%)
Jun 03, 2024	4.790	6.320	4.199	4.690	7,660,203	-0.75(-13.79%)
May 31, 2024	2.560	8.430	2.300	5.440	67,995,104	+2.86(+110.85%)
May 30, 2024	2.430	2.600	2.160	2.580	2,627,495	-0.06(-2.27%)
May 29, 2024	2.080	3.160	1.680	2.640	108,150,624	+1.37(+107.87%)
May 28, 2024	1.200	1.350	1.100	1.270	118,882	+0.11(+9.48%)
May 24, 2024	1.240	1.310	1.110	1.160	85,990	-0.03(-2.52%)
May 23, 2024	1.360	1.388	1.180	1.190	62,477	-0.10(-7.75%)
May 22, 2024	1.210	1.290	1.210	1.290	23,211	+0.10(+8.40%)
May 21, 2024	1.220	1.340	1.170	1.190	74,030	+0.00(+0.00%)
May 20, 2024	1.120	1.364	1.090	1.190	156,526	+0.07(+6.25%)
May 17, 2024	1.250	1.280	1.100	1.120	50,853	-0.15(-11.81%)
May 16, 2024	1.140	1.330	1.050	1.270	215,650	+0.22(+20.95%)
May 15, 2024	1.360	1.370	0.9900	1.050	302,135	-0.37(-26.06%)
May 14, 2024	1.460	1.760	1.411	1.420	208,238	+0.01(+0.71%)
May 13, 2024	1.420	1.640	1.365	1.410	83,500	-0.04(-2.76%)
May 10, 2024	1.770	1.896	1.400	1.450	140,989	-0.27(-15.45%)
May 09, 2024	1.820	1.890	1.650	1.715	55,705	-0.04(-2.56%)
May 08, 2024	1.770	1.900	1.710	1.760	36,458	-0.06(-3.30%)
May 07, 2024	1.860	1.890	1.620	1.820	53,055	-0.05(-2.67%)
May 06, 2024	1.580	1.960	1.540	1.870	107,968	+0.27(+16.88%)
May 03, 2024	1.730	1.790	1.500	1.600	105,042	-0.02(-1.23%)
May 02, 2024	2.170	2.218	1.420	1.620	459,771	-0.49(-23.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices