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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4370 +0.0228 (+5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 294,219 +0.02(+5.18%)
Sep 03, 2025 0.3000 0.3100 0.3000 0.3029 214,003 +0.00(+0.26%)
Sep 02, 2025 0.3198 0.3198 0.2915 0.3021 314,212 -0.01(-1.88%)
Aug 29, 2025 0.3100 0.3135 0.3000 0.3079 342,341 -0.01(-1.79%)
Aug 28, 2025 0.3107 0.3200 0.3032 0.3135 141,107 +0.01(+2.25%)
Aug 27, 2025 0.3200 0.3200 0.3034 0.3066 265,753 -0.01(-2.04%)
Aug 26, 2025 0.3130 0.3148 0.3060 0.3130 425,820 -0.00(-0.89%)
Aug 25, 2025 0.3190 0.3200 0.3100 0.3158 157,678 -0.00(-0.25%)
Aug 22, 2025 0.3040 0.3166 0.3040 0.3166 151,107 +0.00(+1.57%)
Aug 21, 2025 0.3085 0.3130 0.3063 0.3117 218,010 -0.00(-0.03%)
Aug 20, 2025 0.3019 0.3139 0.2990 0.3118 190,974 +0.00(+0.71%)
Aug 19, 2025 0.3281 0.3300 0.3058 0.3096 88,587 -0.00(-0.80%)
Aug 18, 2025 0.3200 0.3200 0.3058 0.3121 356,746 +0.00(+0.10%)
Aug 15, 2025 0.3053 0.3150 0.3002 0.3118 182,419 +0.01(+2.26%)
Aug 14, 2025 0.3133 0.3133 0.3003 0.3049 322,023 -0.01(-1.96%)
Aug 13, 2025 0.3200 0.3200 0.3021 0.3110 295,101 -0.01(-2.51%)
Aug 12, 2025 0.3100 0.3200 0.3066 0.3190 251,454 +0.00(+0.63%)
Aug 11, 2025 0.3200 0.3220 0.3000 0.3170 174,636 -0.00(-0.56%)
Aug 08, 2025 0.3200 0.3229 0.3000 0.3188 347,143 -0.00(-0.34%)
Aug 07, 2025 0.3400 0.3400 0.3115 0.3199 337,425 -0.01(-3.06%)
Aug 06, 2025 0.3400 0.3400 0.3200 0.3300 551,930 -0.01(-1.90%)
Aug 05, 2025 0.3400 0.3400 0.3300 0.3364 78,893 -0.00(-1.06%)
Aug 04, 2025 0.3400 0.3599 0.3238 0.3400 382,243 +0.00(+0.29%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.