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
3rd Apr 2026 (Fri) 0.2797 0.32 0.2797 0.3681 1,662
2nd Apr 2026 (Thu) 0.2797 0.32 0.2797 0.3681 1,662
1st Apr 2026 (Wed) 0.24 0.27 0.24 0.27 0
31st Mar 2026 (Tue) 0.24 0.26 0.18 0.26 710
30th Mar 2026 (Mon) 0.26 0.27 0.2407 0.2407 20,932
27th Mar 2026 (Fri) 0.2706 0.271 0.2706 0.27 1,200
26th Mar 2026 (Thu) 0.32 0.32 0.2752 0.2752 0
25th Mar 2026 (Wed) 0.32 0.32 0.2926 0.3001 450
24th Mar 2026 (Tue) 0.28 0.2925 0.2702 0.2702 100
23rd Mar 2026 (Mon) 0.2806 0.2815 0.2806 0.29 300
20th Mar 2026 (Fri) 0.287 0.287 0.27 0.271 2,960
19th Mar 2026 (Thu) 0.306 0.306 0.2811 0.281 1,891
18th Mar 2026 (Wed) 0.30 0.353 0.296 0.33 5,725
17th Mar 2026 (Tue) 0.2899 0.2899 0.266 0.282 210
16th Mar 2026 (Mon) 0.258 0.26 0.255 0.257 901
13th Mar 2026 (Fri) 0.2662 0.2662 0.2662 0.2673 0
12th Mar 2026 (Thu) 0.28 0.2874 0.277 0.2844 407
11th Mar 2026 (Wed) 0.2411 0.31 0.24 0.2668 1,696
10th Mar 2026 (Tue) 0.27 0.29 0.2637 0.2775 1,671
9th Mar 2026 (Mon) 0.295 0.3375 0.2887 0.281 4,108
6th Mar 2026 (Fri) 0.388 0.49 0.3584 0.43 50,086
5th Mar 2026 (Thu) 0.35 0.36 0.3275 0.3298 4,536
4th Mar 2026 (Wed) 0.3114 0.38 0.3114 0.35 10,695
3rd Mar 2026 (Tue) 0.3531 0.3575 0.295 0.3445 44,331
2nd Mar 2026 (Mon) 0.268 0.33 0.268 0.3179 9,270
27th Feb 2026 (Fri) 0.28 0.328 0.28 0.3265 20,810
26th Feb 2026 (Thu) 0.2419 0.273 0.2419 0.273 0
25th Feb 2026 (Wed) 0.2419 0.3076 0.2419 0.3076 0
24th Feb 2026 (Tue) 0.2419 0.288 0.2419 0.288 0
23rd Feb 2026 (Mon) 0.2419 0.2507 0.2202 0.2226 2,617
20th Feb 2026 (Fri) 0.24 0.24 0.24 0.2425 876
19th Feb 2026 (Thu) 0.245 0.245 0.2201 0.25 436
18th Feb 2026 (Wed) 0.242 0.242 0.22 0.2579 5,534
17th Feb 2026 (Tue) 0.2526 0.2526 0.248 0.248 150
16th Feb 2026 (Mon) 0.2526 0.28 0.2526 0.2849 3,500
13th Feb 2026 (Fri) 0.2526 0.28 0.2526 0.2849 3,500
12th Feb 2026 (Thu) 0.25 0.3079 0.223 0.28 55,417
11th Feb 2026 (Wed) 0.29 0.2985 0.2217 0.2372 25,669
10th Feb 2026 (Tue) 0.29 0.29 0.278 0.285 8,092
9th Feb 2026 (Mon) 0.2889 0.32 0.28 0.302 34,764
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
FTSE 100 Latest
Value10,436.29
Change71.50