Stockscreener 앱 받기
10.59
4.85%
-0.54
시장 영업 전:
10.81
0.22
+2.08%
Brand Engagement Network Inc 주식 (BNAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $11.39 | $10.58 | $0.8099 | 87,844.0 | -4.85% |
| 2026-09-01 | $11.65 | $11.01 | $0.64 | 103,777.0 | -1.15% |
| 2026-08-31 | $12.72 | $11.07 | $1.65 | 162,232.0 | -10.71% |
| 2026-08-28 | $13.24 | $12.35 | $0.89 | 112,873.0 | +1.12% |
| 2026-08-27 | $13.25 | $12.35 | $0.90 | 130,495.0 | -5.96% |
| 2026-08-26 | $13.46 | $12.84 | $0.62 | 73,732.0 | -1.19% |
| 2026-08-25 | $13.78 | $12.96 | $0.82 | 76,975.0 | -0.74% |
| 2026-08-24 | $14.32 | $13.52 | $0.80 | 73,419.0 | -6.24% |
| 2026-08-21 | $14.83 | $13.88 | $0.95 | 78,581.0 | -5.38% |
| 2026-08-20 | $16.88 | $14.01 | $2.87 | 183,212.0 | -4.81% |
| 2026-08-19 | $16.33 | $15.50 | $0.83 | 71,038.0 | +1.01% |
| 2026-08-18 | $16.49 | $15.56 | $0.93 | 78,924.0 | -1.25% |
| 2026-08-17 | $16.80 | $14.80 | $2.00 | 146,253.0 | +0.94% |
| 2026-08-14 | $16.26 | $15.50 | $0.76 | 97,662.0 | -1.55% |
| 2026-08-13 | $16.40 | $14.82 | $1.58 | 117,202.0 | +10.09% |
| 2026-08-12 | $15.71 | $14.56 | $1.15 | 128,899.0 | -3.80% |
| 2026-08-11 | $15.38 | $13.97 | $1.41 | 102,748.0 | +8.00% |
| 2026-08-10 | $14.47 | $13.76 | $0.71 | 81,425.0 | +0.36% |
| 2026-08-07 | $14.61 | $13.90 | $0.71 | 81,150.0 | +1.96% |
| 2026-08-06 | $14.35 | $13.12 | $1.23 | 78,316.0 | +4.86% |
| 2026-08-05 | $14.35 | $13.11 | $1.24 | 112,241.0 | -2.81% |
| 2026-08-04 | $13.69 | $11.95 | $1.74 | 147,555.0 | +11.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $11.65 | $10.58 | $1.07 | 279,465.0 | -5.95% |
| 2026-08 | $16.88 | $11.07 | $5.81 | 2,237,668.0 | -3.84% |
| 2026-07 | $18.77 | $10.24 | $8.53 | 4,179,520.0 | -31.56% |
| 2026-06 | $30.90 | $13.11 | $17.79 | 19,598,296.0 | +15.30% |
| 2026-05 | $28.86 | $14.58 | $14.28 | 6,075,583.0 | -47.24% |
| 2026-04 | $57.87 | $26.03 | $31.84 | 13,557,157.0 | -25.79% |
| 2026-03 | $60.00 | $31.55 | $28.45 | 20,696,878.0 | +6.22% |
| 2026-02 | $35.69 | $16.25 | $19.44 | 41,837,750.0 | +44.16% |
| 2026-01 | $86.28 | $2.50 | $83.78 | 330,510,549.0 | +966.81% |
Brand Engagement Network Inc 주식 (BNAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.45 | $1.18 | $3.27 | 158,432,684.4 | -45.98% |
| 2025-11 | $8.47 | $3.35 | $5.12 | 51,241,862.3 | -11.59% |
| 2025-10 | $9.45 | $2.81 | $6.63 | 41,100,477.9 | +51.70% |
| 2025-09 | $3.32 | $2.86 | $0.456 | 843,209.7 | -4.51% |
| 2025-08 | $3.60 | $2.99 | $0.609 | 567,802.2 | -8.12% |
| 2025-07 | $4.60 | $2.99 | $1.61 | 1,344,048.2 | -23.84% |
| 2025-06 | $7.56 | $2.40 | $5.16 | 34,390,716.5 | +57.71% |
| 2025-05 | $3.79 | $2.31 | $1.48 | 4,121,076.3 | -22.28% |
| 2025-04 | $3.90 | $2.60 | $1.29 | 608,334.2 | +4.36% |
| 2025-03 | $4.20 | $3.24 | $0.963 | 736,028.1 | -11.57% |
| 2025-02 | $10.50 | $3.40 | $7.10 | 24,720,379.4 | +2.72% |
| 2025-01 | $11.10 | $3.34 | $7.76 | 1,727,315.7 | -61.12% |
Brand Engagement Network Inc 주식 (BNAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.00 | $6.61 | $4.39 | 2,903,150.7 | +9.76% |
| 2024-11 | $11.80 | $7.10 | $4.70 | 344,097.8 | -4.26% |
| 2024-10 | $10.90 | $7.51 | $3.39 | 344,248.0 | -17.64% |
| 2024-09 | $12.50 | $8.00 | $4.50 | 235,123.4 | -11.11% |
| 2024-08 | $26.40 | $10.90 | $15.50 | 591,321.0 | -43.75% |
| 2024-07 | $41.00 | $20.00 | $21.00 | 259,271.9 | -39.71% |
| 2024-06 | $63.20 | $26.50 | $36.70 | 2,476,755.7 | -36.58% |
| 2024-05 | $84.30 | $9.90 | $74.40 | 18,075,457.8 | +139.65% |
| 2024-04 | $62.00 | $20.00 | $42.00 | 72,757.0 | +0.00% |
1.12%
5.88%
자본화:
|
볼륨(24시간):