XNAS
Datos históricos de Brand Engagement Network, Inc.
Brand Engagement Network, Inc. · BNAI
$5.30
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:21 UTC
- Variación en el periodo
- −8.96%
- Máximo
- US$86.28
- 28 de enero de 2026
- Mínimo
- US$1.18
- 26 de diciembre de 2025
- Volumen medio diario
- 2.72 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.39 | 5.39 | 5.08 | 5.19 | −1.89% | 82,018.164 |
| 8 oct 2026 | 5.25 | 5.34 | 5.11 | 5.29 | −1.67% | 161,869.366 |
| 7 oct 2026 | 5.62 | 5.62 | 5.35 | 5.38 | −5.78% | 101,258.188 |
| 6 oct 2026 | 5.86 | 6.00 | 5.52 | 5.71 | −2.23% | 158,324.674 |
| 5 oct 2026 | 6.04 | 6.06 | 5.67 | 5.84 | −2.99% | 96,969.513 |
| 2 oct 2026 | 6.16 | 6.31 | 6.01 | 6.02 | −1.15% | 99,147.002 |
| 1 oct 2026 | 6.15 | 6.34 | 6.00 | 6.09 | +0.33% | 85,930.133 |
| 30 sep 2026 | 6.00 | 6.72 | 6.00 | 6.07 | +2.02% | 190,935.025 |
| 29 sep 2026 | 6.00 | 6.11 | 5.85 | 5.95 | −0.34% | 88,451.028 |
| 28 sep 2026 | 6.17 | 6.33 | 5.91 | 5.97 | −3.24% | 133,212.938 |
| 25 sep 2026 | 6.45 | 6.65 | 6.16 | 6.17 | −4.86% | 118,224.204 |
| 24 sep 2026 | 6.44 | 6.62 | 6.32 | 6.49 | −0.08% | 74,452.282 |
| 23 sep 2026 | 7.14 | 7.14 | 6.45 | 6.49 | −6.75% | 180,728.896 |
| 22 sep 2026 | 7.46 | 7.46 | 6.65 | 6.96 | −1.56% | 160,966.32 |
| 21 sep 2026 | 7.28 | 7.35 | 7.02 | 7.07 | −2.88% | 143,306.983 |
| 18 sep 2026 | 7.09 | 7.48 | 6.86 | 7.28 | +3.70% | 265,117.361 |
| 17 sep 2026 | 7.30 | 7.50 | 6.67 | 7.02 | +2.63% | 222,315.488 |
| 16 sep 2026 | 7.00 | 7.07 | 6.61 | 6.84 | −2.22% | 151,756.402 |
| 15 sep 2026 | 7.56 | 7.56 | 6.83 | 7.00 | −7.84% | 187,500.235 |
| 14 sep 2026 | 7.98 | 8.23 | 7.55 | 7.59 | −5.48% | 161,151.759 |
| 11 sep 2026 | 8.47 | 8.70 | 7.94 | 8.03 | −2.55% | 202,986.223 |
| 10 sep 2026 | 10.16 | 10.18 | 8.23 | 8.24 | −19.61% | 400,402.498 |
| 9 sep 2026 | 10.47 | 10.56 | 10.25 | 10.25 | −3.03% | 72,453.956 |
| 8 sep 2026 | 10.90 | 10.93 | 10.38 | 10.57 | 0.00% | 79,277.689 |
| 4 sep 2026 | 10.74 | 10.99 | 10.53 | 10.57 | −1.31% | 56,889.272 |
| 3 sep 2026 | 10.68 | 11.11 | 10.60 | 10.71 | +1.13% | 62,341.2 |
| 2 sep 2026 | 11.04 | 11.39 | 10.58 | 10.59 | −4.85% | 90,712 |
| 1 sep 2026 | 11.24 | 11.65 | 11.01 | 11.13 | −1.15% | 107,574.504 |
| 31 ago 2026 | 12.72 | 12.72 | 11.07 | 11.26 | −10.71% | 168,749.161 |
| 28 ago 2026 | 12.46 | 13.24 | 12.35 | 12.61 | +1.12% | 117,038.83 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.