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
12th Dec 2025 (Fri) 2.81 2.85 2.56 2.58 3,718
11th Dec 2025 (Thu) 0.2998 0.2998 0.2774 0.284 35,040
10th Dec 2025 (Wed) 0.3043 0.3199 0.2951 0.295 23,072
9th Dec 2025 (Tue) 0.274 0.3144 0.2732 0.3078 64,104
8th Dec 2025 (Mon) 0.2653 0.2876 0.2562 0.285 63,774
5th Dec 2025 (Fri) 0.28 0.288 0.2651 0.2651 75,073
4th Dec 2025 (Thu) 0.3136 0.3136 0.2605 0.2823 203,144
3rd Dec 2025 (Wed) 0.3202 0.334 0.32 0.3309 45,068
2nd Dec 2025 (Tue) 0.345 0.44 0.3201 0.3202 424,134
1st Dec 2025 (Mon) 0.3775 0.38 0.3506 0.3586 82,792
28th Nov 2025 (Fri) 0.383 0.4053 0.383 0.3943 35,538
27th Nov 2025 (Thu) 0.3795 0.40 0.3601 0.378 112,372
26th Nov 2025 (Wed) 0.3795 0.40 0.3601 0.378 157,049
25th Nov 2025 (Tue) 0.3772 0.384 0.37 0.373 40,879
24th Nov 2025 (Mon) 0.367 0.3899 0.361 0.3897 66,621
21st Nov 2025 (Fri) 0.3487 0.3698 0.3353 0.3716 94,817
20th Nov 2025 (Thu) 0.3697 0.3697 0.3697 0.3799 382
19th Nov 2025 (Wed) 0.3752 0.3777 0.3608 0.3799 44,805
18th Nov 2025 (Tue) 0.3801 0.3965 0.3597 0.40 70,258
17th Nov 2025 (Mon) 0.4137 0.4271 0.364 0.39 106,336
14th Nov 2025 (Fri) 0.3656 0.432 0.3589 0.4106 193,337
13th Nov 2025 (Thu) 0.38 0.386 0.3642 0.373 96,080
12th Nov 2025 (Wed) 0.4087 0.432 0.4034 0.4055 221,331
11th Nov 2025 (Tue) 0.3951 0.4358 0.3583 0.4118 708,289
10th Nov 2025 (Mon) 0.5839 0.83 0.4629 0.4811 21,055,824
7th Nov 2025 (Fri) 0.377 0.377 0.3465 0.3746 37,689
6th Nov 2025 (Thu) 0.3966 0.3966 0.38 0.3841 10,508
5th Nov 2025 (Wed) 0.4196 0.4216 0.38 0.3967 34,836
4th Nov 2025 (Tue) 0.46 0.4649 0.46 0.4649 0
3rd Nov 2025 (Mon) 0.46 0.48 0.4544 0.4649 42,334
31st Oct 2025 (Fri) 0.45 0.4579 0.43 0.446 58,053
30th Oct 2025 (Thu) 0.4574 0.4597 0.4305 0.445 37,119
29th Oct 2025 (Wed) 0.4985 0.5002 0.4515 0.4609 25,804
28th Oct 2025 (Tue) 0.5138 0.5138 0.4857 0.4977 54,422
27th Oct 2025 (Mon) 0.46 0.5652 0.46 0.5126 138,130
24th Oct 2025 (Fri) 0.4303 0.458 0.4239 0.445 27,308
23rd Oct 2025 (Thu) 0.441 0.451 0.4215 0.4442 74,737
22nd Oct 2025 (Wed) 0.4625 0.4625 0.4322 0.442 44,047
21st Oct 2025 (Tue) 0.5006 0.5006 0.462 0.4694 61,672
20th Oct 2025 (Mon) 0.4376 0.5331 0.4376 0.515 136,040
17th Oct 2025 (Fri) 0.4083 0.439 0.4083 0.437 39,403
16th Oct 2025 (Thu) 0.4152 0.4597 0.406 0.4142 70,820
15th Oct 2025 (Wed) 0.4999 0.5476 0.4033 0.4191 256,546
14th Oct 2025 (Tue) 0.4736 0.5477 0.4452 0.4971 180,043
13th Oct 2025 (Mon) 0.575 0.6476 0.514 0.5338 386,055
FTSE 100 Latest
Value9,649.03
Change-54.13