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
20th May 2026 (Wed) 0.136 0.1367 0.136 0.1367 400
19th May 2026 (Tue) 0.1675 0.1675 0.1411 0.1411 100
18th May 2026 (Mon) 0.1675 0.1675 0.138 0.138 509
15th May 2026 (Fri) 0.15 0.15 0.13 0.1371 2,402
14th May 2026 (Thu) 0.1454 0.157 0.1454 0.157 235
13th May 2026 (Wed) 0.1454 0.1454 0.1454 0.16 620
12th May 2026 (Tue) 0.1848 0.187 0.18 0.1801 1,030
11th May 2026 (Mon) 0.1555 0.1555 0.1555 0.1601 362
8th May 2026 (Fri) 0.1695 0.1695 0.1599 0.1599 0
7th May 2026 (Thu) 0.1695 0.1695 0.145 0.1575 2,566
6th May 2026 (Wed) 0.165 0.19 0.1645 0.19 3,026
5th May 2026 (Tue) 0.1763 0.1763 0.17 0.1674 4,218
4th May 2026 (Mon) 0.1831 0.1831 0.17 0.1762 17,092
1st May 2026 (Fri) 0.2012 0.2012 0.2012 0.202 300
30th Apr 2026 (Thu) 0.182 0.182 0.18 0.2069 784
29th Apr 2026 (Wed) 0.1995 0.2038 0.1995 0.2038 0
28th Apr 2026 (Tue) 0.1995 0.21 0.177 0.2038 17,384
27th Apr 2026 (Mon) 0.20 0.2004 0.20 0.20 1,078
24th Apr 2026 (Fri) 0.2225 0.2229 0.2002 0.20 2,495
23rd Apr 2026 (Thu) 0.2309 0.2309 0.221 0.2309 9,243
22nd Apr 2026 (Wed) 0.24 0.24 0.2302 0.2302 390
21st Apr 2026 (Tue) 0.24 0.24 0.2275 0.2308 1,463
20th Apr 2026 (Mon) 0.265 0.2662 0.2401 0.2501 2,265
17th Apr 2026 (Fri) 0.255 0.2713 0.2287 0.2487 6,972
16th Apr 2026 (Thu) 0.30 0.38 0.2208 0.25 17,766
15th Apr 2026 (Wed) 0.4288 0.4288 0.3723 0.3889 10,651
14th Apr 2026 (Tue) 0.37 0.39 0.35 0.3351 3,703
13th Apr 2026 (Mon) 0.3199 0.368 0.3199 0.316 41,911
10th Apr 2026 (Fri) 0.30 0.3075 0.30 0.3075 0
9th Apr 2026 (Thu) 0.30 0.3075 0.30 0.3075 0
8th Apr 2026 (Wed) 0.30 0.30 0.2248 0.30 8,104
7th Apr 2026 (Tue) 0.334 0.334 0.2801 0.30 2,142
6th Apr 2026 (Mon) 0.325 0.325 0.3112 0.31 4,110
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
FTSE 100 Latest
Value10,443.47
Change11.13