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)

0.3465 -0.0376 (-9.79%)

Streaming Delayed Price Updated: 1:21 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	3,742,059	+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%)
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	293,887	+0.02(+5.18%)
Sep 03, 2025	0.3000	0.3100	0.3000	0.3029	214,003	+0.00(+0.26%)

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