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 (BNAIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.30 0.335 0.2714 0.2782 36,348
5th Feb 2026 (Thu) 0.395 0.395 0.321 0.321 47,111
4th Feb 2026 (Wed) 0.2325 0.33 0.2325 0.27 2,625
3rd Feb 2026 (Tue) 0.2988 0.3075 0.2523 0.27 18,305
2nd Feb 2026 (Mon) 0.2566 0.32 0.2351 0.2398 21,775
30th Jan 2026 (Fri) 0.335 0.3469 0.22 0.2567 21,712
29th Jan 2026 (Thu) 0.52 0.55 0.3602 0.3605 33,762
28th Jan 2026 (Wed) 0.4125 0.82 0.41 0.40 85,040
27th Jan 2026 (Tue) 0.36 0.4899 0.3105 0.40 31,173
26th Jan 2026 (Mon) 0.355 0.60 0.2476 0.5381 115,235
23rd Jan 2026 (Fri) 0.11 0.1881 0.11 0.18 83,961
22nd Jan 2026 (Thu) 0.10 0.1075 0.08 0.10 15,299
21st Jan 2026 (Wed) 0.0826 0.105 0.075 0.09 131,269
20th Jan 2026 (Tue) 0.0537 0.0697 0.0537 0.065 47,200
19th Jan 2026 (Mon) 0.0426 0.0616 0.0426 0.0533 10,670
16th Jan 2026 (Fri) 0.0426 0.0616 0.0426 0.0533 10,670
15th Jan 2026 (Thu) 0.0391 0.0417 0.0391 0.0412 879
14th Jan 2026 (Wed) 0.0408 0.0585 0.0408 0.0424 13,835
13th Jan 2026 (Tue) 0.04 0.04 0.04 0.041 0
12th Jan 2026 (Mon) 0.042 0.042 0.0338 0.041 39,263
9th Jan 2026 (Fri) 0.04 0.0422 0.04 0.0422 0
8th Jan 2026 (Thu) 0.0501 0.0501 0.0422 0.0418 13,293
7th Jan 2026 (Wed) 0.048 0.0543 0.0458 0.0481 48,042
6th Jan 2026 (Tue) 0.0624 0.0659 0.06 0.0575 37,103
5th Jan 2026 (Mon) 0.05 0.0569 0.05 0.055 4,199
2nd Jan 2026 (Fri) 0.0659 0.0758 0.0518 0.059 22,445
1st Jan 2026 (Thu) 0.0646 0.065 0.0405 0.0439 36,960
31st Dec 2025 (Wed) 0.0646 0.065 0.0405 0.0439 36,960
30th Dec 2025 (Tue) 0.0899 0.0899 0.04 0.0403 71,700
29th Dec 2025 (Mon) 0.0338 0.09 0.0338 0.08 87,738
26th Dec 2025 (Fri) 0.0311 0.0311 0.0207 0.0239 28,721
25th Dec 2025 (Thu) 0.0406 0.0406 0.034 0.034 0
24th Dec 2025 (Wed) 0.0406 0.0406 0.034 0.034 0
23rd Dec 2025 (Tue) 0.0406 0.0406 0.032 0.032 0
22nd Dec 2025 (Mon) 0.0406 0.0406 0.0311 0.0311 0
19th Dec 2025 (Fri) 0.0406 0.0406 0.0344 0.04 4,292
18th Dec 2025 (Thu) 0.045 0.05 0.0406 0.05 2,087
17th Dec 2025 (Wed) 0.045 0.045 0.045 0.045 100
16th Dec 2025 (Tue) 0.0461 0.0461 0.0461 0.0451 100
15th Dec 2025 (Mon) 0.06 0.06 0.0406 0.0406 0
12th Dec 2025 (Fri) 0.06 0.06 0.05 0.05 0
11th Dec 2025 (Thu) 0.06 0.06 0.0401 0.0401 0
10th Dec 2025 (Wed) 0.06 0.06 0.06 0.06 23
9th Dec 2025 (Tue) 0.0479 0.0537 0.0479 0.065 800
8th Dec 2025 (Mon) 0.04 0.045 0.04 0.045 816
FTSE 100 Latest
Value10,369.75
Change60.53