NASDAQ, BNAI End of Day and Historical Stock Data [Brand Engagement Network Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, BNAI:

14 Aug 25 16:10

LAST: 0.3000	CHANGE: 0.01	OPEN: 0.3100	HIGH: 0.3100	ASK: 0.0000	VOLUME: 317.8K
LAST: 0.3000	CHG(%): 1.96	PREV: 0.3110	LOW: 0.3000	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.3133	0.3133	0.3003	0.3049	322K
13 Aug 25	0.3200	0.3200	0.3021	0.3110	295.3K
12 Aug 25	0.3100	0.3200	0.3066	0.3190	251.5K
11 Aug 25	0.3207	0.3220	0.3000	0.3170	175K
08 Aug 25	0.3200	0.3229	0.3000	0.3188	347.1K
07 Aug 25	0.3400	0.3400	0.3115	0.3199	337.6K
06 Aug 25	0.3400	0.3400	0.3200	0.3300	551.9K
05 Aug 25	0.3400	0.3400	0.3300	0.3364	79K
04 Aug 25	0.3400	0.3599	0.3238	0.3400	382.2K
01 Aug 25	0.3350	0.3515	0.3248	0.3390	502.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-0.75
EPS Ratio:	-0.84
PtB:	5.23
Shares:	42.99M
Market Cap:	12.9M
52wk range:	0.23 - 2.64

TECHNICALS

MA5:	0.31
MA20:	0.33
MA50:	0.36
MA200:	0.50
STO9:	1.55
RSI14:	34.51
WPR14:	-100.00
MTM14:	-0.06
ROC14:	-0.16
Week High:	0.34
Week Low:	0.30
Month High:	0.37
Month Low:	0.30
Volatility:	12.44