Stockscreener 앱 받기
0.6015
69.44%
0.2465
Brand Engagement Network Inc 주식 (BNAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $0.69 | $0.471 | $0.219 | 206,908,574.0 | +69.44% |
| 2025-10-02 | $0.358 | $0.303 | $0.055 | 4,148,410.0 | +7.90% |
| 2025-10-01 | $0.3441 | $0.2814 | $0.0627 | 9,117,324.0 | +11.90% |
| 2025-09-30 | $0.30 | $0.2864 | $0.0136 | 257,180.0 | -1.01% |
| 2025-09-29 | $0.305 | $0.2868 | $0.0182 | 663,920.0 | -0.57% |
| 2025-09-26 | $0.31 | $0.291 | $0.019 | 755,143.0 | +1.98% |
| 2025-09-25 | $0.2994 | $0.29 | $0.0094 | 286,484.0 | +0.62% |
| 2025-09-24 | $0.31 | $0.29 | $0.02 | 697,242.0 | -3.03% |
| 2025-09-23 | $0.315 | $0.2936 | $0.0214 | 400,844.0 | -2.25% |
| 2025-09-22 | $0.3158 | $0.30 | $0.0158 | 452,480.0 | +1.39% |
| 2025-09-19 | $0.3129 | $0.29 | $0.0229 | 732,176.0 | -3.23% |
| 2025-09-18 | $0.332 | $0.3006 | $0.0314 | 846,741.0 | -1.36% |
| 2025-09-17 | $0.325 | $0.302 | $0.023 | 756,821.0 | +1.86% |
| 2025-09-16 | $0.3142 | $0.2896 | $0.0246 | 237,462.0 | +0.68% |
| 2025-09-15 | $0.3096 | $0.2915 | $0.0181 | 214,686.0 | +3.90% |
| 2025-09-12 | $0.30 | $0.2915 | $0.0085 | 154,772.0 | -0.03% |
| 2025-09-11 | $0.30 | $0.292 | $0.008 | 293,528.0 | +0.03% |
| 2025-09-10 | $0.3076 | $0.29 | $0.0176 | 369,326.0 | -3.62% |
| 2025-09-09 | $0.32 | $0.29 | $0.03 | 262,433.0 | +1.31% |
| 2025-09-08 | $0.3197 | $0.2952 | $0.0245 | 288,898.0 | -1.36% |
| 2025-09-05 | $0.3146 | $0.3025 | $0.0121 | 50,936.0 | -2.95% |
| 2025-09-04 | $0.3186 | $0.295 | $0.0236 | 293,574.0 | +5.18% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.69 | $0.2814 | $0.4086 | 427,082,882.0 | +104.59% |
| 2025-09 | $0.332 | $0.2864 | $0.0456 | 8,432,097.0 | -4.51% |
| 2025-08 | $0.3599 | $0.299 | $0.0609 | 5,678,022.0 | -8.12% |
| 2025-07 | $0.46 | $0.299 | $0.161 | 13,440,482.0 | -23.84% |
| 2025-06 | $0.7559 | $0.24 | $0.5159 | 343,907,165.0 | +57.71% |
| 2025-05 | $0.379 | $0.2306 | $0.1484 | 41,210,763.0 | -22.28% |
| 2025-04 | $0.3896 | $0.2605 | $0.1291 | 6,083,342.0 | +4.36% |
| 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% |
0.18%
0.71%
자본화:
|
볼륨(24시간):