Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

23.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	24.30	26.49	22.51	23.32	1,328,747	+0.00(+0.00%)
Feb 02, 2026	24.37	29.93	22.56	23.32	4,009,631	-1.43(-5.78%)
Jan 30, 2026	31.56	34.98	21.71	24.75	9,334,906	-27.88(-52.97%)
Jan 29, 2026	63.69	68.88	50.24	52.63	8,412,151	-10.37(-16.46%)
Jan 28, 2026	52.74	86.28	51.54	63.00	14,220,779	+11.00(+21.15%)
Jan 27, 2026	39.74	57.45	37.00	52.00	7,810,096	-10.08(-16.24%)
Jan 26, 2026	55.15	67.63	26.33	62.08	33,115,506	+45.60(+276.70%)
Jan 23, 2026	10.51	18.30	10.40	16.48	43,664,180	+7.82(+90.30%)
Jan 22, 2026	8.210	9.400	7.930	8.660	2,011,581	-0.04(-0.46%)
Jan 21, 2026	9.060	11.38	7.810	8.700	48,453,768	+2.55(+41.46%)
Jan 20, 2026	6.090	7.200	5.700	6.150	1,273,085	-0.20(-3.15%)
Jan 16, 2026	6.910	7.430	5.690	6.350	4,451,805	+0.64(+11.21%)
Jan 15, 2026	5.600	6.122	4.770	5.710	2,637,108	-0.09(-1.55%)
Jan 14, 2026	3.930	6.750	3.880	5.800	46,761,000	+2.19(+60.66%)
Jan 13, 2026	3.330	3.780	3.330	3.610	593,862	+0.31(+9.39%)
Jan 12, 2026	3.510	3.527	3.200	3.300	476,071	-0.28(-7.82%)
Jan 09, 2026	3.860	3.955	3.440	3.580	900,727	-0.24(-6.28%)
Jan 08, 2026	3.890	4.231	3.750	3.820	791,199	+0.06(+1.60%)
Jan 07, 2026	4.500	4.800	3.760	3.760	1,493,189	-0.91(-19.49%)
Jan 06, 2026	4.160	4.910	4.070	4.670	16,113,080	+1.05(+29.01%)
Jan 05, 2026	3.870	4.000	3.300	3.620	3,727,913	-0.15(-3.98%)
Jan 02, 2026	2.500	4.250	2.500	3.770	97,585,072	+1.45(+62.50%)
Dec 31, 2025	2.210	2.670	2.200	2.320	4,821,640	+0.19(+8.92%)
Dec 30, 2025	2.540	2.730	2.030	2.130	5,286,509	-0.38(-14.97%)
Dec 29, 2025	1.780	2.910	1.770	2.505	150,023,296	+1.30(+108.75%)
Dec 26, 2025	1.370	1.380	1.180	1.200	150,481	-0.19(-13.67%)
Dec 24, 2025	1.380	1.439	1.320	1.390	40,319	+0.00(+0.00%)
Dec 23, 2025	1.570	1.680	1.390	1.390	204,270	-0.19(-12.03%)
Dec 22, 2025	1.780	1.884	1.580	1.580	154,135	-0.15(-8.67%)
Dec 19, 2025	1.650	1.790	1.630	1.730	87,105	+0.01(+0.58%)
Dec 18, 2025	1.590	1.880	1.560	1.720	323,687	+0.19(+12.42%)
Dec 17, 2025	1.530	1.630	1.480	1.530	300,783	-0.20(-11.56%)
Dec 16, 2025	2.120	2.244	1.656	1.730	319,318	-0.38(-18.01%)
Dec 15, 2025	2.480	2.620	2.100	2.110	267,789	-0.47(-18.22%)
Dec 12, 2025	2.740	2.980	2.500	2.580	242,561	-0.26(-9.15%)
Dec 11, 2025	2.900	3.050	2.770	2.840	80,343	-0.11(-3.73%)
Dec 10, 2025	2.995	3.200	2.950	2.950	68,635	-0.13(-4.16%)
Dec 09, 2025	2.800	3.164	2.730	3.078	127,562	+0.23(+8.00%)
Dec 08, 2025	2.681	2.876	2.561	2.850	199,155	+0.20(+7.51%)
Dec 05, 2025	2.843	2.880	2.650	2.651	153,766	-0.17(-6.09%)
Dec 04, 2025	3.188	3.216	2.596	2.823	286,004	-0.49(-14.69%)
Dec 03, 2025	3.200	3.348	3.200	3.309	106,484	+0.11(+3.34%)
Dec 02, 2025	3.400	4.450	3.200	3.202	430,204	-0.38(-10.71%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices