Stockscreener 앱 받기
5.14
2.65%
-0.14
시간 외 거래:
5.14
Brand Engagement Network Inc 주식 (BNAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $5.38 | $5.12 | $0.2586 | 85,213.0 | -2.65% |
| 2026-10-12 | $5.30 | $5.04 | $0.257 | 81,561.0 | +1.73% |
| 2026-10-09 | $5.39 | $5.08 | $0.3099 | 82,018.0 | -1.89% |
| 2026-10-08 | $5.34 | $5.11 | $0.23 | 161,869.0 | -1.67% |
| 2026-10-07 | $5.62 | $5.35 | $0.27 | 101,258.0 | -5.78% |
| 2026-10-06 | $6.00 | $5.52 | $0.4752 | 158,325.0 | -2.23% |
| 2026-10-05 | $6.06 | $5.67 | $0.3899 | 96,970.0 | -2.99% |
| 2026-10-02 | $6.31 | $6.01 | $0.30 | 99,147.0 | -1.15% |
| 2026-10-01 | $6.34 | $6.00 | $0.3391 | 85,930.0 | +0.33% |
| 2026-09-30 | $6.72 | $6.00 | $0.72 | 190,935.0 | +2.02% |
| 2026-09-29 | $6.11 | $5.85 | $0.256 | 85,300.0 | -0.34% |
| 2026-09-28 | $6.33 | $5.91 | $0.4212 | 133,213.0 | -3.24% |
| 2026-09-25 | $6.65 | $6.16 | $0.49 | 118,224.0 | -4.86% |
| 2026-09-24 | $6.62 | $6.32 | $0.30 | 71,720.0 | -0.08% |
| 2026-09-23 | $7.14 | $6.45 | $0.6901 | 180,729.0 | -6.75% |
| 2026-09-22 | $7.46 | $6.65 | $0.8094 | 160,966.0 | -1.56% |
| 2026-09-21 | $7.35 | $7.02 | $0.33 | 135,908.0 | -2.88% |
| 2026-09-18 | $7.48 | $6.86 | $0.6199 | 259,716.0 | +3.70% |
| 2026-09-17 | $7.50 | $6.67 | $0.8299 | 211,584.0 | +2.63% |
| 2026-09-16 | $7.07 | $6.61 | $0.46 | 148,456.0 | -2.22% |
| 2026-09-15 | $7.56 | $6.83 | $0.73 | 184,818.0 | -7.84% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $6.34 | $5.04 | $1.30 | 952,291.0 | -15.32% |
| 2026-09 | $11.65 | $5.85 | $5.80 | 3,081,410.0 | -46.09% |
| 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 | 158,432,685.0 | -45.98% |
| 2025-11 | $8.47 | $3.35 | $5.12 | 51,241,861.0 | -11.59% |
| 2025-10 | $9.45 | $2.81 | $6.63 | 41,100,479.0 | +51.70% |
| 2025-09 | $3.32 | $2.86 | $0.456 | 843,209.0 | -4.51% |
| 2025-08 | $3.60 | $2.99 | $0.609 | 567,803.0 | -8.12% |
| 2025-07 | $4.60 | $2.99 | $1.61 | 1,344,048.0 | -23.84% |
| 2025-06 | $7.56 | $2.40 | $5.16 | 34,390,717.0 | +57.71% |
| 2025-05 | $3.79 | $2.31 | $1.48 | 4,121,078.0 | -22.28% |
| 2025-04 | $3.90 | $2.60 | $1.29 | 608,335.0 | +4.36% |
| 2025-03 | $4.20 | $3.24 | $0.963 | 736,027.0 | -11.57% |
| 2025-02 | $10.50 | $3.40 | $7.10 | 24,720,380.0 | +2.72% |
| 2025-01 | $11.10 | $3.34 | $7.76 | 1,727,316.0 | -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 | 2,903,151.0 | +9.76% |
| 2024-11 | $11.80 | $7.10 | $4.70 | 344,101.0 | -4.26% |
| 2024-10 | $10.90 | $7.51 | $3.39 | 344,247.0 | -17.64% |
| 2024-09 | $12.50 | $8.00 | $4.50 | 235,124.0 | -11.11% |
| 2024-08 | $26.40 | $10.90 | $15.50 | 591,320.0 | -43.75% |
| 2024-07 | $41.00 | $20.00 | $21.00 | 259,270.0 | -39.71% |
| 2024-06 | $63.20 | $26.50 | $36.70 | 2,476,758.0 | -36.58% |
| 2024-05 | $84.30 | $9.90 | $74.40 | 18,075,458.0 | +139.65% |
| 2024-04 | $62.00 | $20.00 | $42.00 | 72,758.0 | +0.00% |
6.63%
0.35%
자본화:
|
볼륨(24시간):