Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brand Engagement Network Inc. - Common Stock (NQ: BNAI )

2.860 -0.050 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.120 3.134 2.650 2.910 103,895 -0.15(-4.90%)
Jul 18, 2024 3.130 3.310 3.020 3.060 35,422 -0.11(-3.47%)
Jul 17, 2024 3.550 3.590 3.110 3.170 102,059 -0.42(-11.70%)
Jul 16, 2024 3.480 3.690 3.410 3.590 75,817 +0.02(+0.56%)
Jul 15, 2024 3.470 3.740 3.300 3.570 284,250 +0.47(+15.16%)
Jul 12, 2024 3.070 3.155 3.030 3.100 33,901 -0.06(-1.90%)
Jul 11, 2024 2.940 3.250 2.910 3.160 95,269 +0.22(+7.48%)
Jul 10, 2024 2.850 3.270 2.795 2.940 116,516 +0.09(+3.16%)
Jul 09, 2024 3.080 3.210 2.720 2.850 147,676 -0.26(-8.36%)
Jul 08, 2024 2.980 3.230 2.980 3.110 36,917 +0.05(+1.63%)
Jul 05, 2024 3.000 3.250 2.970 3.060 92,533 +0.06(+2.00%)
Jul 03, 2024 3.230 3.230 2.680 3.000 140,130 -0.23(-7.12%)
Jul 02, 2024 3.260 3.330 3.100 3.230 121,209 -0.01(-0.31%)
Jul 01, 2024 3.650 4.100 3.227 3.240 437,608 -0.21(-6.09%)
Jun 28, 2024 3.200 3.540 3.110 3.450 124,818 +0.07(+2.07%)
Jun 27, 2024 2.930 3.400 2.801 3.380 250,560 +0.29(+9.39%)
Jun 26, 2024 3.010 3.150 2.940 3.090 139,319 -0.03(-0.96%)
Jun 25, 2024 3.290 3.300 2.900 3.120 136,825 -0.18(-5.45%)
Jun 24, 2024 3.080 3.400 2.650 3.300 339,714 +0.32(+10.74%)
Jun 21, 2024 3.510 3.700 2.830 2.980 475,978 -0.64(-17.68%)
Jun 20, 2024 3.650 3.790 3.550 3.620 148,119 +0.03(+0.84%)
Jun 18, 2024 3.900 3.950 3.460 3.590 337,990 -0.54(-13.08%)
Jun 17, 2024 4.130 4.340 3.800 4.130 306,857 -0.04(-0.96%)
Jun 14, 2024 4.440 4.720 3.900 4.170 478,470 -0.24(-5.44%)
Jun 13, 2024 4.340 5.000 4.220 4.410 821,794 +0.04(+0.92%)
Jun 12, 2024 4.260 4.639 4.100 4.370 425,488 +0.22(+5.30%)
Jun 11, 2024 4.450 5.130 3.660 4.150 1,604,681 -0.30(-6.74%)
Jun 10, 2024 4.270 5.230 4.150 4.450 2,433,855 +0.38(+9.34%)
Jun 07, 2024 4.040 5.180 3.910 4.070 1,633,596 -0.29(-6.65%)
Jun 06, 2024 3.280 5.800 3.250 4.360 5,672,099 +0.86(+24.57%)
Jun 05, 2024 4.450 4.450 2.930 3.500 883,701 -0.15(-4.11%)
Jun 04, 2024 4.520 4.790 3.518 3.650 1,072,367 -1.04(-22.17%)
Jun 03, 2024 4.790 6.320 4.199 4.690 7,660,203 -0.75(-13.79%)
May 31, 2024 2.560 8.430 2.300 5.440 67,995,104 +2.86(+110.85%)
May 30, 2024 2.430 2.600 2.160 2.580 2,627,495 -0.06(-2.27%)
May 29, 2024 2.080 3.160 1.680 2.640 108,150,624 +1.37(+107.87%)
May 28, 2024 1.200 1.350 1.100 1.270 118,882 +0.11(+9.48%)
May 24, 2024 1.240 1.310 1.110 1.160 85,990 -0.03(-2.52%)
May 23, 2024 1.360 1.388 1.180 1.190 62,477 -0.10(-7.75%)
May 22, 2024 1.210 1.290 1.210 1.290 23,211 +0.10(+8.40%)
May 21, 2024 1.220 1.340 1.170 1.190 74,030 +0.00(+0.00%)
May 20, 2024 1.120 1.364 1.090 1.190 156,526 +0.07(+6.25%)
May 17, 2024 1.250 1.280 1.100 1.120 50,853 -0.15(-11.81%)
May 16, 2024 1.140 1.330 1.050 1.270 215,650 +0.22(+20.95%)
May 15, 2024 1.360 1.370 0.9900 1.050 302,135 -0.37(-26.06%)
May 14, 2024 1.460 1.760 1.411 1.420 208,238 +0.01(+0.71%)
May 13, 2024 1.420 1.640 1.365 1.410 83,500 -0.04(-2.76%)
May 10, 2024 1.770 1.896 1.400 1.450 140,989 -0.27(-15.45%)
May 09, 2024 1.820 1.890 1.650 1.715 55,705 -0.04(-2.56%)
May 08, 2024 1.770 1.900 1.710 1.760 36,458 -0.06(-3.30%)
May 07, 2024 1.860 1.890 1.620 1.820 53,055 -0.05(-2.67%)
May 06, 2024 1.580 1.960 1.540 1.870 107,968 +0.27(+16.88%)
May 03, 2024 1.730 1.790 1.500 1.600 105,042 -0.02(-1.23%)
May 02, 2024 2.170 2.218 1.420 1.620 459,771 -0.49(-23.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.