Stockscreener 앱 받기
0.311
3.67%
0.011
Brand Engagement Network Inc 주식 (BNAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.338 | $0.30 | $0.038 | 1,402,249.0 | +3.67% |
| 2025-04-03 | $0.334 | $0.30 | $0.034 | 154,471.0 | -10.31% |
| 2025-04-02 | $0.3454 | $0.3174 | $0.028 | 136,548.0 | -1.33% |
| 2025-04-01 | $0.3535 | $0.3177 | $0.0358 | 260,653.0 | -1.45% |
| 2025-03-31 | $0.37 | $0.3339 | $0.0361 | 138,375.0 | -7.03% |
| 2025-03-28 | $0.38 | $0.3601 | $0.0199 | 175,633.0 | -3.39% |
| 2025-03-27 | $0.3996 | $0.363 | $0.0366 | 804,062.0 | +0.45% |
| 2025-03-26 | $0.398 | $0.3802 | $0.0178 | 125,894.0 | -0.21% |
| 2025-03-25 | $0.3956 | $0.3802 | $0.0154 | 121,023.0 | +0.50% |
| 2025-03-24 | $0.42 | $0.379 | $0.041 | 460,931.0 | -2.61% |
| 2025-03-21 | $0.3904 | $0.379 | $0.0114 | 248,575.0 | +2.74% |
| 2025-03-20 | $0.417 | $0.379 | $0.038 | 157,213.0 | +0.26% |
| 2025-03-19 | $0.3917 | $0.3762 | $0.0155 | 146,983.0 | +0.00% |
| 2025-03-18 | $0.3944 | $0.3713 | $0.0231 | 550,872.0 | -2.82% |
| 2025-03-17 | $0.40 | $0.3617 | $0.0383 | 328,942.0 | +5.29% |
| 2025-03-14 | $0.41 | $0.37 | $0.04 | 697,393.0 | -6.93% |
| 2025-03-13 | $0.40 | $0.3769 | $0.0231 | 314,102.0 | -0.25% |
| 2025-03-12 | $0.42 | $0.3622 | $0.0578 | 654,257.0 | +2.31% |
| 2025-03-11 | $0.39 | $0.335 | $0.055 | 678,326.0 | +8.64% |
| 2025-03-10 | $0.36 | $0.3237 | $0.0363 | 339,844.0 | +0.00% |
| 2025-03-07 | $0.3976 | $0.3411 | $0.0565 | 475,655.0 | -1.10% |
| 2025-03-06 | $0.40 | $0.3501 | $0.0499 | 299,262.0 | -1.81% |
Brand Engagement Network Inc 주식 (BNAI) 연도별 가격 이력
이 심층 분석에서는 Brand Engagement Network Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brand Engagement Network Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brand Engagement Network Inc 주식 (BNAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.3535 | $0.30 | $0.0535 | 3,356,170.0 | -9.59% |
| 2025-03 | $0.42 | $0.3237 | $0.0963 | 7,360,281.0 | -11.57% |
| 2025-02 | $1.05 | $0.34 | $0.7099 | 247,203,794.0 | +2.72% |
| 2025-01 | $1.11 | $0.3341 | $0.7759 | 17,273,157.0 | -61.12% |
Brand Engagement Network Inc 주식 (BNAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.10 | $0.6609 | $0.439 | 29,031,507.0 | +9.76% |
| 2024-11 | $1.18 | $0.71 | $0.4699 | 3,440,978.0 | -4.26% |
| 2024-10 | $1.09 | $0.751 | $0.339 | 3,442,480.0 | -17.64% |
| 2024-09 | $1.25 | $0.80 | $0.45 | 2,351,234.0 | -11.11% |
| 2024-08 | $2.64 | $1.09 | $1.55 | 5,913,210.0 | -43.75% |
| 2024-07 | $4.10 | $2.00 | $2.10 | 2,592,719.0 | -39.71% |
| 2024-06 | $6.32 | $2.65 | $3.67 | 24,767,557.0 | -36.58% |
| 2024-05 | $8.43 | $0.99 | $7.44 | 180,754,578.0 | +139.65% |
| 2024-04 | $6.20 | $2.00 | $4.20 | 727,570.0 | +0.00% |
8.71%
자본화:
|
볼륨(24시간):