Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Brand Engagemen (BNAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.3395 0.3395 0.299 0.309 67,078
17th Jul 2025 (Thu) 0.345 0.345 0.3212 0.325 15,263
16th Jul 2025 (Wed) 0.3297 0.335 0.32 0.338 24,874
15th Jul 2025 (Tue) 0.34 0.345 0.326 0.334 33,355
14th Jul 2025 (Mon) 0.3563 0.3563 0.333 0.3519 7,990
11th Jul 2025 (Fri) 0.3613 0.369 0.34 0.3503 28,275
10th Jul 2025 (Thu) 0.358 0.379 0.35 0.37 85,210
9th Jul 2025 (Wed) 0.3711 0.3801 0.353 0.3599 14,882
8th Jul 2025 (Tue) 0.38 0.382 0.3661 0.3661 8,912
7th Jul 2025 (Mon) 0.411 0.411 0.34 0.389 143,015
4th Jul 2025 (Fri) 0.4315 0.444 0.412 0.403 55,071
3rd Jul 2025 (Thu) 0.4315 0.444 0.412 0.403 55,071
2nd Jul 2025 (Wed) 0.3918 0.42 0.39 0.404 24,810
1st Jul 2025 (Tue) 0.4392 0.4596 0.3961 0.403 47,843
30th Jun 2025 (Mon) 0.3851 0.4444 0.3781 0.44 127,950
27th Jun 2025 (Fri) 0.355 0.39 0.35 0.3773 186,050
26th Jun 2025 (Thu) 0.33 0.378 0.3229 0.352 54,758
25th Jun 2025 (Wed) 0.31 0.339 0.31 0.3277 21,282
24th Jun 2025 (Tue) 0.289 0.2989 0.2887 0.31 38,652
23rd Jun 2025 (Mon) 0.281 0.298 0.265 0.289 55,828
20th Jun 2025 (Fri) 0.30 0.30 0.2828 0.281 45,603
19th Jun 2025 (Thu) 0.317 0.3314 0.2432 0.2866 91,920
18th Jun 2025 (Wed) 0.317 0.3314 0.2432 0.2866 91,920
17th Jun 2025 (Tue) 0.3298 0.3494 0.3202 0.3359 51,426
16th Jun 2025 (Mon) 0.39 0.398 0.3317 0.3439 72,224
13th Jun 2025 (Fri) 0.35 0.4038 0.3477 0.377 91,581
12th Jun 2025 (Thu) 0.39 0.3998 0.351 0.3556 160,850
11th Jun 2025 (Wed) 0.4615 0.4615 0.3677 0.3968 284,207
10th Jun 2025 (Tue) 0.50 0.5131 0.4404 0.482 1,032,714
9th Jun 2025 (Mon) 0.5716 0.5716 0.50 0.5282 336,294
6th Jun 2025 (Fri) 0.49 0.7559 0.48 0.57 2,466,547
5th Jun 2025 (Thu) 0.4296 0.54 0.4296 0.462 290,358
4th Jun 2025 (Wed) 0.3945 0.4676 0.3876 0.4336 401,094
3rd Jun 2025 (Tue) 0.4281 0.48 0.40 0.4176 789,710
2nd Jun 2025 (Mon) 0.4518 0.5611 0.3618 0.49 32,499,438
30th May 2025 (Fri) 0.2561 0.3284 0.2418 0.279 2,894,224
29th May 2025 (Thu) 0.2502 0.2502 0.2452 0.247 20,635
28th May 2025 (Wed) 0.2509 0.2509 0.2408 0.249 22,192
27th May 2025 (Tue) 0.2621 0.2671 0.2437 0.2438 25,732
26th May 2025 (Mon) 0.259 0.259 0.259 0.259 0
24th May 2025 (Sat) 0.2536 0.2595 0.243 0.259 15,863
23rd May 2025 (Fri) 0.2536 0.2595 0.243 0.254 15,863
22nd May 2025 (Thu) 0.2811 0.2811 0.2312 0.253 77,332
21st May 2025 (Wed) 0.2879 0.2961 0.277 0.2915 38,195
FTSE 100 Latest
Value8,992.12
Change0.00