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)

0.2651 -0.0172 (-6.09%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	0.2843	0.2880	0.2650	0.2651	1,537,663	-0.02(-6.09%)
Dec 04, 2025	0.3188	0.3216	0.2596	0.2823	2,860,048	-0.05(-14.69%)
Dec 03, 2025	0.3200	0.3348	0.3200	0.3309	1,064,849	+0.01(+3.34%)
Dec 02, 2025	0.3400	0.4450	0.3200	0.3202	4,302,044	-0.04(-10.71%)
Dec 01, 2025	0.3779	0.3846	0.3503	0.3586	985,843	-0.04(-9.05%)
Nov 28, 2025	0.3748	0.4100	0.3700	0.3943	507,394	+0.02(+4.31%)
Nov 26, 2025	0.3650	0.4000	0.3601	0.3780	881,517	+0.01(+1.34%)
Nov 25, 2025	0.3790	0.3869	0.3700	0.3730	496,370	-0.02(-4.29%)
Nov 24, 2025	0.3739	0.3899	0.3605	0.3897	888,100	+0.02(+4.87%)
Nov 21, 2025	0.3498	0.3718	0.3351	0.3716	1,626,141	+0.01(+3.68%)
Nov 20, 2025	0.3700	0.3741	0.3450	0.3584	1,621,263	-0.02(-5.66%)
Nov 19, 2025	0.3799	0.3799	0.3601	0.3799	1,187,506	-0.02(-5.03%)
Nov 18, 2025	0.3660	0.4000	0.3596	0.4000	1,147,988	+0.01(+2.56%)
Nov 17, 2025	0.4350	0.4368	0.3614	0.3900	2,669,363	-0.02(-5.02%)
Nov 14, 2025	0.3800	0.4320	0.3582	0.4106	4,309,073	+0.04(+10.08%)
Nov 13, 2025	0.3800	0.3892	0.3635	0.3730	2,916,970	-0.03(-8.01%)
Nov 12, 2025	0.4086	0.4339	0.4021	0.4055	3,537,623	-0.01(-1.53%)
Nov 11, 2025	0.4000	0.4399	0.3583	0.4118	10,718,529	-0.07(-14.40%)
Nov 10, 2025	0.5870	0.8475	0.4618	0.4811	477,997,440	+0.11(+28.43%)
Nov 07, 2025	0.3800	0.3847	0.3454	0.3746	605,226	-0.01(-2.47%)
Nov 06, 2025	0.3800	0.3967	0.3800	0.3841	664,393	-0.01(-3.18%)
Nov 05, 2025	0.4231	0.4240	0.3800	0.3967	693,216	-0.03(-6.44%)
Nov 04, 2025	0.4315	0.4513	0.4149	0.4240	610,488	-0.04(-8.80%)
Nov 03, 2025	0.4463	0.4800	0.4463	0.4649	870,633	+0.02(+4.24%)
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	3,732,056	+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%)

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