Stockscreener 앱 받기
0.2581
10.51%
-0.0303
시간 외 거래:
.26
0.0019
+0.74%
Brand Engagement Network Inc 주식 (BNAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-22 | $0.299 | $0.2306 | $0.0684 | 679,723.0 | -10.51% |
| 2025-05-21 | $0.315 | $0.2701 | $0.0449 | 326,606.0 | -0.55% |
| 2025-05-20 | $0.2999 | $0.281 | $0.0189 | 327,423.0 | -1.49% |
| 2025-05-19 | $0.301 | $0.285 | $0.016 | 102,565.0 | +0.14% |
| 2025-05-16 | $0.3148 | $0.28 | $0.0348 | 141,747.0 | -1.54% |
| 2025-05-15 | $0.3099 | $0.292 | $0.0179 | 174,509.0 | -0.43% |
| 2025-05-14 | $0.31 | $0.29 | $0.02 | 152,673.0 | -0.03% |
| 2025-05-13 | $0.309 | $0.2947 | $0.0143 | 83,055.0 | +1.80% |
| 2025-05-12 | $0.3177 | $0.2752 | $0.0425 | 381,592.0 | -7.24% |
| 2025-05-09 | $0.325 | $0.3005 | $0.0245 | 81,349.0 | +0.92% |
| 2025-05-08 | $0.325 | $0.291 | $0.034 | 78,886.0 | +8.55% |
| 2025-05-07 | $0.3075 | $0.2814 | $0.0261 | 124,046.0 | -3.49% |
| 2025-05-06 | $0.34 | $0.28 | $0.06 | 285,524.0 | -11.62% |
| 2025-05-05 | $0.3489 | $0.33 | $0.0189 | 40,783.0 | -2.58% |
| 2025-05-02 | $0.379 | $0.33 | $0.049 | 297,609.0 | -3.06% |
| 2025-05-01 | $0.368 | $0.335 | $0.033 | 232,940.0 | +0.28% |
| 2025-04-30 | $0.372 | $0.3513 | $0.0207 | 102,683.0 | -1.10% |
| 2025-04-29 | $0.365 | $0.3513 | $0.0137 | 33,969.0 | -0.55% |
| 2025-04-28 | $0.382 | $0.3249 | $0.0571 | 645,251.0 | +1.11% |
| 2025-04-25 | $0.37 | $0.35 | $0.02 | 162,973.0 | +0.28% |
| 2025-04-24 | $0.3896 | $0.34 | $0.0496 | 640,380.0 | +0.28% |
| 2025-04-23 | $0.365 | $0.3418 | $0.0232 | 180,818.0 | +6.12% |
| 2025-04-22 | $0.35 | $0.3364 | $0.0136 | 63,004.0 | -3.34% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.379 | $0.2306 | $0.1484 | 4,190,753.0 | -28.11% |
| 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% |
5.25%
6.73%
자본화:
|
볼륨(24시간):