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 )

1.120 -0.150 (-11.81%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	2.240	2.300	1.980	2.110	258,893	-0.16(-7.05%)
Apr 30, 2024	2.400	2.400	2.000	2.270	73,565	-0.14(-5.81%)
Apr 29, 2024	2.700	2.700	2.340	2.410	54,258	-0.26(-9.74%)
Apr 26, 2024	2.580	2.810	2.470	2.670	96,347	+0.08(+3.09%)
Apr 25, 2024	3.590	3.590	2.500	2.590	233,577	-1.14(-30.56%)
Apr 24, 2024	4.300	4.320	3.400	3.730	98,109	-0.57(-13.26%)
Apr 23, 2024	5.020	5.020	4.150	4.300	22,432	-0.34(-7.33%)
Apr 22, 2024	4.780	4.780	4.475	4.640	21,845	-0.31(-6.26%)
Apr 19, 2024	5.460	5.460	4.410	4.950	37,239	-0.54(-9.84%)
Apr 18, 2024	5.250	5.700	5.060	5.490	18,174	+0.11(+2.04%)
Apr 17, 2024	5.410	5.740	5.150	5.380	12,567	-0.18(-3.24%)
Apr 16, 2024	5.670	5.740	5.190	5.560	4,771	+0.08(+1.46%)
Apr 15, 2024	5.130	5.580	5.130	5.480	17,720	+0.38(+7.45%)
Apr 12, 2024	5.420	6.200	5.060	5.100	39,574	-0.90(-15.00%)
Apr 11, 2024	5.620	6.755	5.610	6.000	64,980	+0.20(+3.45%)
Apr 10, 2024	5.620	6.105	5.550	5.800	29,007	+0.23(+4.22%)
Apr 09, 2024	6.900	6.900	5.565	5.565	37,621	-0.63(-10.24%)
Apr 08, 2024	5.690	6.360	5.250	6.200	47,984	+0.20(+3.33%)
Apr 05, 2024	5.550	6.110	5.210	6.000	27,740	+0.37(+6.57%)
Apr 04, 2024	5.590	5.890	5.400	5.630	25,646	-0.18(-3.10%)
Apr 03, 2024	5.110	7.830	5.110	5.810	172,869	+0.56(+10.67%)
Apr 02, 2024	5.160	5.850	4.980	5.250	59,872	-0.63(-10.71%)

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