Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

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

1.760 -0.060 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 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 (%)
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%)
Apr 01, 2024 6.770 7.150 5.528 5.880 18,632 -0.87(-12.89%)
Mar 28, 2024 6.510 7.350 6.020 6.750 43,159 -0.04(-0.59%)
Mar 27, 2024 5.540 7.460 5.250 6.790 106,984 +0.97(+16.67%)
Mar 26, 2024 6.000 6.700 4.800 5.820 181,771 -0.12(-2.02%)
Mar 25, 2024 7.710 7.740 5.680 5.940 85,735 -2.01(-25.28%)
Mar 22, 2024 10.67 10.77 6.710 7.950 148,561 -3.17(-28.54%)
Mar 21, 2024 12.81 13.50 10.67 11.12 85,583 -1.15(-9.41%)
Mar 20, 2024 10.53 13.38 10.53 12.28 39,580 -0.21(-1.68%)
Mar 19, 2024 11.73 12.98 8.310 12.49 129,303 -1.26(-9.16%)
Mar 18, 2024 14.45 19.75 12.51 13.75 564,991 +3.19(+30.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.