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
19th Sep 2025 (Fri) 0.3094 0.3094 0.2901 0.3029 58,096
18th Sep 2025 (Thu) 0.3103 0.332 0.3007 0.313 36,365
17th Sep 2025 (Wed) 0.3039 0.325 0.3039 0.3173 80,928
16th Sep 2025 (Tue) 0.2996 0.3142 0.2896 0.3115 24,308
15th Sep 2025 (Mon) 0.298 0.3088 0.2931 0.3094 7,536
12th Sep 2025 (Fri) 0.2921 0.2979 0.292 0.2978 7,238
11th Sep 2025 (Thu) 0.2995 0.2999 0.2921 0.2979 10,419
10th Sep 2025 (Wed) 0.30 0.3064 0.293 0.2978 10,482
9th Sep 2025 (Tue) 0.2951 0.3164 0.2924 0.309 12,646
8th Sep 2025 (Mon) 0.311 0.311 0.2965 0.305 7,440
5th Sep 2025 (Fri) 0.3079 0.3132 0.3077 0.3092 1,998
4th Sep 2025 (Thu) 0.2982 0.3161 0.296 0.3186 18,320
3rd Sep 2025 (Wed) 0.3086 0.3089 0.30 0.3029 7,612
2nd Sep 2025 (Tue) 0.3107 0.3107 0.2915 0.3021 29,635
1st Sep 2025 (Mon) 0.3132 0.3132 0.3003 0.3079 7,833
29th Aug 2025 (Fri) 0.3132 0.3132 0.3003 0.3079 7,833
28th Aug 2025 (Thu) 0.3051 0.319 0.3032 0.3135 4,903
27th Aug 2025 (Wed) 0.3194 0.3196 0.3039 0.3066 29,457
26th Aug 2025 (Tue) 0.3126 0.3126 0.3072 0.313 6,724
25th Aug 2025 (Mon) 0.312 0.3199 0.3104 0.3158 6,841
22nd Aug 2025 (Fri) 0.3079 0.3155 0.3079 0.3166 6,377
21st Aug 2025 (Thu) 0.3065 0.31 0.3065 0.3117 2,725
20th Aug 2025 (Wed) 0.3019 0.31 0.2999 0.3118 8,820
19th Aug 2025 (Tue) 0.317 0.3176 0.3058 0.3096 9,482
18th Aug 2025 (Mon) 0.3169 0.3169 0.3058 0.3121 2,743
15th Aug 2025 (Fri) 0.3015 0.315 0.3015 0.3118 11,957
14th Aug 2025 (Thu) 0.312 0.312 0.3015 0.3049 9,721
13th Aug 2025 (Wed) 0.3035 0.314 0.3035 0.311 6,294
12th Aug 2025 (Tue) 0.3114 0.3199 0.3097 0.319 5,805
11th Aug 2025 (Mon) 0.3138 0.3167 0.30 0.317 16,492
8th Aug 2025 (Fri) 0.3175 0.32 0.30 0.3188 19,419
7th Aug 2025 (Thu) 0.3275 0.329 0.3115 0.3199 24,276
6th Aug 2025 (Wed) 0.3311 0.3377 0.3215 0.33 5,526
5th Aug 2025 (Tue) 0.3396 0.3396 0.3335 0.3364 2,701
4th Aug 2025 (Mon) 0.338 0.35 0.3252 0.34 17,943
1st Aug 2025 (Fri) 0.3351 0.3515 0.3248 0.339 19,190
31st Jul 2025 (Thu) 0.344 0.346 0.3238 0.3351 9,514
30th Jul 2025 (Wed) 0.3307 0.345 0.328 0.3518 1,948
29th Jul 2025 (Tue) 0.358 0.36 0.3233 0.3434 16,801
28th Jul 2025 (Mon) 0.355 0.3656 0.34 0.3638 17,371
25th Jul 2025 (Fri) 0.323 0.3448 0.3186 0.34 75,658
24th Jul 2025 (Thu) 0.326 0.3266 0.3185 0.322 24,730
23rd Jul 2025 (Wed) 0.3314 0.334 0.3166 0.3322 23,522
22nd Jul 2025 (Tue) 0.33 0.33 0.3025 0.322 22,111
FTSE 100 Latest
Value9,218.16
Change1.49