Stockscreener 앱 받기
21.37
0.71%
0.15
Brand Engagement Network Inc 주식 (BNAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $24.70 | $19.43 | $5.27 | 503,884.0 | +0.71% |
| 2026-06-11 | $22.45 | $19.60 | $2.85 | 460,582.0 | +5.62% |
| 2026-06-10 | $21.40 | $18.64 | $2.76 | 400,567.0 | +4.74% |
| 2026-06-09 | $23.09 | $18.50 | $4.59 | 2,541,335.0 | +4.98% |
| 2026-06-08 | $20.62 | $17.82 | $2.80 | 732,222.0 | -17.59% |
| 2026-06-05 | $30.90 | $15.51 | $15.39 | 9,277,279.0 | +35.68% |
| 2026-06-04 | $17.78 | $13.63 | $4.15 | 512,026.0 | +18.84% |
| 2026-06-03 | $15.48 | $13.63 | $1.85 | 194,993.0 | -7.16% |
| 2026-06-02 | $16.81 | $13.11 | $3.70 | 357,071.0 | +6.16% |
| 2026-06-01 | $14.40 | $13.22 | $1.18 | 274,360.0 | -6.00% |
| 2026-05-29 | $16.76 | $14.58 | $2.18 | 223,890.0 | -5.96% |
| 2026-05-28 | $16.17 | $14.81 | $1.36 | 251,359.0 | +1.54% |
| 2026-05-27 | $18.43 | $15.50 | $2.93 | 346,129.0 | -20.47% |
| 2026-05-26 | $20.10 | $16.30 | $3.80 | 338,395.0 | +5.59% |
| 2026-05-22 | $19.58 | $18.43 | $1.15 | 158,547.0 | -3.67% |
| 2026-05-21 | $19.99 | $18.70 | $1.29 | 167,065.0 | -1.59% |
| 2026-05-20 | $19.75 | $17.80 | $1.95 | 300,563.0 | -1.91% |
| 2026-05-19 | $20.83 | $19.33 | $1.50 | 215,480.0 | -5.06% |
| 2026-05-18 | $22.68 | $20.06 | $2.62 | 430,261.0 | -6.18% |
| 2026-05-15 | $23.08 | $21.00 | $2.08 | 170,113.0 | -3.54% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $30.90 | $13.11 | $17.79 | 15,758,203.0 | +44.00% |
| 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% |
0.62%
0.53%
자본화:
|
볼륨(24시간):