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
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
5th Dec 2025 (Fri) 0.0375 0.0396 0.0375 0.0396 0
4th Dec 2025 (Thu) 0.0375 0.0375 0.0334 0.0342 2,200
3rd Dec 2025 (Wed) 0.05 0.0517 0.03 0.0402 35,057
2nd Dec 2025 (Tue) 0.05 0.05 0.05 0.0502 100
1st Dec 2025 (Mon) 0.0551 0.0551 0.0526 0.0526 0
28th Nov 2025 (Fri) 0.0551 0.0551 0.0551 0.0511 200
27th Nov 2025 (Thu) 0.0522 0.0522 0.0522 0.0628 100
26th Nov 2025 (Wed) 0.0522 0.0522 0.0522 0.0628 100
25th Nov 2025 (Tue) 0.05 0.0522 0.05 0.0536 500
24th Nov 2025 (Mon) 0.0511 0.0557 0.0511 0.0512 10,768
21st Nov 2025 (Fri) 0.0512 0.0513 0.0511 0.05 5,800
20th Nov 2025 (Thu) 0.056 0.0686 0.056 0.0686 0
19th Nov 2025 (Wed) 0.056 0.0613 0.056 0.0686 4,298
18th Nov 2025 (Tue) 0.06 0.06 0.056 0.0588 400
17th Nov 2025 (Mon) 0.0656 0.0677 0.0575 0.0687 2,751
14th Nov 2025 (Fri) 0.0725 0.08 0.0615 0.086 6,073
13th Nov 2025 (Thu) 0.0642 0.0699 0.0622 0.07 101
12th Nov 2025 (Wed) 0.064 0.079 0.064 0.075 1,500
11th Nov 2025 (Tue) 0.0653 0.0653 0.0653 0.07 1,000
10th Nov 2025 (Mon) 0.0593 0.10 0.0593 0.0728 30,039
7th Nov 2025 (Fri) 0.0446 0.0446 0.0441 0.0495 49,706
6th Nov 2025 (Thu) 0.0636 0.0636 0.0636 0.0636 200
5th Nov 2025 (Wed) 0.0512 0.055 0.0452 0.0614 5,052
4th Nov 2025 (Tue) 0.0788 0.0788 0.0685 0.0685 0
3rd Nov 2025 (Mon) 0.0788 0.0788 0.0685 0.0685 0
31st Oct 2025 (Fri) 0.0788 0.0789 0.0489 0.0661 53,021
30th Oct 2025 (Thu) 0.10 0.10 0.0766 0.0795 3,428
29th Oct 2025 (Wed) 0.09 0.11 0.0892 0.0949 988
28th Oct 2025 (Tue) 0.0775 0.1175 0.0775 0.095 3,495
27th Oct 2025 (Mon) 0.0458 0.0703 0.0458 0.0746 24,421
24th Oct 2025 (Fri) 0.061 0.061 0.0326 0.05 102,339
23rd Oct 2025 (Thu) 0.06 0.06 0.0498 0.06 2,801
22nd Oct 2025 (Wed) 0.0799 0.0799 0.0697 0.0697 0
21st Oct 2025 (Tue) 0.0799 0.0799 0.0651 0.0661 2,948
20th Oct 2025 (Mon) 0.0759 0.0759 0.0624 0.0786 447
17th Oct 2025 (Fri) 0.066 0.0661 0.065 0.0657 1,300
16th Oct 2025 (Thu) 0.07 0.07 0.061 0.0696 54
15th Oct 2025 (Wed) 0.0752 0.0752 0.0616 0.07 5,254
14th Oct 2025 (Tue) 0.0841 0.0841 0.0751 0.0752 1,500
FTSE 100 Latest
Value9,649.03
Change-54.13